New Zealand markets open in 1 hour 11 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.82-0.99 (-0.81%)
As of 02:49PM EST. Market open.
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221202C000700002022-10-26 9:05AM EST70.0040.500.000.000.00-100.00%
MPC221202C000900002022-11-29 9:30AM EST90.0033.3030.8031.200.00-68209.77%
MPC221202C000950002022-10-18 11:28AM EST95.0014.3823.4023.800.00--00.00%
MPC221202C000970002022-11-07 10:26AM EST97.0022.9223.9524.200.00-10174.41%
MPC221202C000980002022-11-14 10:28AM EST98.0024.4222.9523.250.00-40170.90%
MPC221202C000990002022-10-28 11:27AM EST99.0015.6226.1026.600.00-20388.77%
MPC221202C001000002022-11-07 2:37PM EST100.0020.2520.9521.150.00-20151.17%
MPC221202C001010002022-10-31 11:31AM EST101.0013.3520.5520.950.00-10202.15%
MPC221202C001030002022-11-23 10:00AM EST103.0023.4017.9018.200.00--1131.64%
MPC221202C001050002022-11-23 9:47AM EST105.0021.7016.0016.200.00-11123.63%
MPC221202C001060002022-11-21 12:01PM EST106.0012.4514.4514.85+5.50+79.14%6179.69%
MPC221202C001070002022-11-30 11:50AM EST107.0015.1813.9514.150.00-249105.66%
MPC221202C001080002022-11-29 1:15PM EST108.0016.0012.9513.200.00-953101.37%
MPC221202C001090002022-11-14 2:20PM EST109.0013.1511.9512.300.00-2099.02%
MPC221202C001100002022-11-23 11:50AM EST110.0015.5410.9511.200.00-105588.28%
MPC221202C001110002022-12-01 11:31AM EST111.0010.859.9510.20-4.76-30.49%11181.64%
MPC221202C001120002022-11-25 10:43AM EST112.0015.459.009.200.00-218276.76%
MPC221202C001130002022-11-30 10:18AM EST113.0010.258.008.250.00-18764371.58%
MPC221202C001140002022-12-01 9:44AM EST114.008.256.907.15+0.60+7.84%17558.01%
MPC221202C001150002022-12-01 1:39PM EST115.006.066.006.25-1.49-19.74%17057.42%
MPC221202C001160002022-11-29 3:44PM EST116.007.824.905.300.00-26158.59%
MPC221202C001170002022-12-01 12:49PM EST117.005.064.004.30-0.44-8.00%105250.49%
MPC221202C001180002022-11-30 3:55PM EST118.003.953.203.400.00-1310945.70%
MPC221202C001190002022-11-30 1:46PM EST119.003.302.372.550.00-306141.31%
MPC221202C001200002022-11-30 3:55PM EST120.002.171.671.820.00-2910238.57%
MPC221202C001210002022-12-01 1:43PM EST121.001.121.091.18-0.69-38.12%956335.50%
MPC221202C001220002022-12-01 2:33PM EST122.000.670.630.71-0.44-39.64%1613733.74%
MPC221202C001230002022-12-01 2:30PM EST123.000.350.330.39-0.70-66.67%1621032.52%
MPC221202C001240002022-12-01 2:28PM EST124.000.160.150.19-0.53-76.81%522431.45%
MPC221202C001250002022-12-01 2:22PM EST125.000.100.070.11-0.17-62.96%1217932.81%
MPC221202C001260002022-12-01 1:57PM EST126.000.050.040.07-0.17-77.27%4217834.96%
MPC221202C001270002022-12-01 11:31AM EST127.000.060.020.04-0.07-53.85%27936.13%
MPC221202C001280002022-12-01 2:16PM EST128.000.020.010.04-0.07-77.78%287140.63%
MPC221202C001290002022-12-01 12:06PM EST129.000.020.010.03-0.04-66.67%65343.36%
MPC221202C001300002022-12-01 2:17PM EST130.000.020.000.03-0.01-33.33%214047.66%
MPC221202C001310002022-12-01 10:54AM EST131.000.020.000.030.00-18351.56%
MPC221202C001320002022-12-01 1:20PM EST132.000.010.010.03-0.03-75.00%34153.13%
MPC221202C001330002022-12-01 2:03PM EST133.000.020.000.03-0.01-33.33%144954.69%
MPC221202C001340002022-11-30 9:30AM EST134.000.040.010.030.00-52060.16%
MPC221202C001350002022-11-30 11:35AM EST135.000.030.000.030.00-6029961.72%
MPC221202C001360002022-11-25 10:12AM EST136.000.200.000.030.00-202265.63%
MPC221202C001380002022-11-25 10:28AM EST138.000.080.000.030.00-5572.66%
MPC221202C001400002022-11-29 10:26AM EST140.000.040.000.030.00-1679.69%
MPC221202C001450002022-11-16 1:19PM EST145.000.070.000.040.00--198.44%
MPC221202C001500002022-11-25 12:05PM EST150.000.010.000.040.00-341114.84%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221202P000550002022-11-16 10:36AM EST55.000.010.000.040.00--300384.38%
MPC221202P000600002022-11-15 11:41AM EST60.000.010.000.040.00-7584343.75%
MPC221202P000650002022-11-16 2:20PM EST65.000.040.000.040.00-536309.38%
MPC221202P000700002022-11-18 10:03AM EST70.000.020.000.040.00-15180273.44%
MPC221202P000750002022-11-10 10:44AM EST75.000.030.000.040.00-100110240.63%
MPC221202P000800002022-11-28 10:17AM EST80.000.010.000.040.00-279380210.94%
MPC221202P000850002022-10-31 2:13PM EST85.000.320.000.040.00-12182.81%
MPC221202P000900002022-11-28 10:30AM EST90.000.020.000.040.00-200212156.25%
MPC221202P000920002022-11-09 10:10AM EST92.000.190.000.040.00-712145.31%
MPC221202P000950002022-11-28 9:34AM EST95.000.040.000.040.00-428129.69%
MPC221202P000960002022-10-18 8:52AM EST96.002.550.110.250.00-55169.92%
MPC221202P000970002022-11-23 10:31AM EST97.000.030.000.040.00-55118.75%
MPC221202P000980002022-11-09 2:44PM EST98.000.450.000.040.00-23114.06%
MPC221202P000990002022-11-28 2:22PM EST99.000.050.000.040.00-813109.38%
MPC221202P001000002022-11-18 12:32PM EST100.000.130.000.050.00-114107.03%
MPC221202P001010002022-11-04 8:55AM EST101.000.590.000.040.00-5999.22%
MPC221202P001030002022-10-28 1:01PM EST103.001.890.020.150.00-30109.77%
MPC221202P001040002022-11-18 3:00PM EST104.000.210.000.040.00-2384.38%
MPC221202P001050002022-11-30 1:10PM EST105.000.040.000.040.00-36479.69%
MPC221202P001060002022-11-04 2:36PM EST106.001.270.000.040.00-3775.00%
MPC221202P001070002022-11-11 11:43AM EST107.000.610.000.030.00-949667.97%
MPC221202P001080002022-11-30 10:08AM EST108.000.030.000.030.00-1246863.28%
MPC221202P001090002022-11-30 12:13PM EST109.000.050.000.030.00-5821758.59%
MPC221202P001100002022-11-30 9:57AM EST110.000.050.000.040.00-497856.25%
MPC221202P001110002022-11-30 12:40PM EST111.000.110.000.040.00-343351.56%
MPC221202P001120002022-12-01 12:48PM EST112.000.030.010.04-0.03-50.00%58351.56%
MPC221202P001130002022-11-30 1:18PM EST113.000.160.010.050.00-256348.44%
MPC221202P001140002022-11-30 2:24PM EST114.000.080.030.060.00-612244.53%
MPC221202P001150002022-11-30 3:51PM EST115.000.100.050.090.00-718542.19%
MPC221202P001160002022-11-30 3:49PM EST116.000.150.070.120.00-118038.87%
MPC221202P001170002022-12-01 11:37AM EST117.000.110.120.18-0.08-42.11%5132536.23%
MPC221202P001180002022-12-01 1:36PM EST118.000.230.220.28-0.09-28.12%561,06833.99%
MPC221202P001190002022-12-01 1:36PM EST119.000.370.380.46-0.12-24.49%6526832.42%
MPC221202P001200002022-12-01 1:49PM EST120.000.650.630.71-0.01-1.52%16710930.08%
MPC221202P001210002022-12-01 11:19AM EST121.000.701.021.09-0.37-34.58%2412727.93%
MPC221202P001220002022-12-01 1:39PM EST122.001.711.551.63+0.15+9.62%6111625.73%
MPC221202P001230002022-12-01 2:19PM EST123.002.222.252.33-0.07-3.06%5411122.66%
MPC221202P001240002022-12-01 11:25AM EST124.002.303.003.25-0.15-6.12%134424.02%
MPC221202P001250002022-12-01 11:11AM EST125.003.203.904.15+0.20+6.67%1590.00%
MPC221202P001260002022-11-30 12:56PM EST126.005.504.905.100.00-1910.00%
MPC221202P001270002022-12-01 9:59AM EST127.005.485.856.05-1.04-15.95%6230.00%
MPC221202P001280002022-11-28 3:40PM EST128.006.106.807.050.00-2160.00%
MPC221202P001290002022-11-29 3:59PM EST129.005.707.808.050.00-110.00%
MPC221202P001300002022-11-29 1:10PM EST130.006.358.859.050.00-4110.00%
MPC221202P001320002022-12-01 1:05PM EST132.009.9810.8011.20+2.13+27.13%101053.13%
MPC221202P001350002022-11-30 3:47PM EST135.0012.9513.8514.100.00-1000.00%