New Zealand markets open in 9 hours 24 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.54-1.91 (-2.09%)
At close: 04:00PM EDT
90.55 +1.01 (+1.13%)
Pre-market: 07:11AM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC220930C001000002022-09-26 2:51PM EDT2022-09-300.120.000.000.00-4888825.00%
MPC221007C001000002022-09-26 3:53PM EDT2022-10-070.460.000.000.00-1315812.50%
MPC221014C001000002022-09-22 12:51PM EDT2022-10-142.300.000.000.00-273012.50%
MPC221021C001000002022-09-26 1:38PM EDT2022-10-211.500.000.000.00-252,02712.50%
MPC221028C001000002022-09-26 2:39PM EDT2022-10-281.780.000.000.00-186.25%
MPC221104C001000002022-09-23 2:22PM EDT2022-11-042.640.000.000.00-226.25%
MPC221118C001000002022-09-26 2:25PM EDT2022-11-182.800.000.000.00-681956.25%
MPC230120C001000002022-09-26 1:13PM EDT2023-01-205.350.000.000.00-253,2316.25%
MPC230421C001000002022-09-23 12:47PM EDT2023-04-218.100.000.000.00-271273.13%
MPC230616C001000002022-09-26 1:08PM EDT2023-06-169.750.000.000.00-258513.13%
MPC240119C001000002022-09-22 1:56PM EDT2024-01-1916.160.000.000.00-12173.13%
MPC250117C001000002022-09-21 2:17PM EDT2025-01-1721.050.000.000.00-151.56%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC220930P001000002022-09-26 2:45PM EDT2022-09-309.790.000.000.00-81180.00%
MPC221007P001000002022-09-26 3:35PM EDT2022-10-0710.200.000.000.00-7220.00%
MPC221014P001000002022-09-15 9:47AM EDT2022-10-147.120.000.000.00-530.00%
MPC221021P001000002022-09-26 3:23PM EDT2022-10-2111.000.000.000.00-105380.00%
MPC221118P001000002022-09-22 10:21AM EDT2022-11-188.550.000.000.00-1061270.00%
MPC230120P001000002022-09-23 3:28PM EDT2023-01-2013.730.000.000.00-61,2120.00%
MPC230421P001000002022-09-23 9:37AM EDT2023-04-2115.200.000.000.00-18200.00%
MPC230616P001000002022-09-22 12:31PM EDT2023-06-1614.150.000.000.00-64330.00%
MPC240119P001000002022-09-23 11:57AM EDT2024-01-1920.500.000.000.00-3390.00%