New Zealand markets close in 5 hours 8 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.85-2.50 (-1.85%)
At close: 04:00PM EST
133.46 +0.61 (+0.46%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230203C001000002023-01-26 11:08AM EST2023-02-0331.4132.6033.250.00-52101.17%
MPC230210C001000002023-01-04 2:28PM EST2023-02-1012.4132.7033.350.00--178.13%
MPC230217C001000002023-01-26 1:13PM EST2023-02-1733.4732.7533.400.00-52065.72%
MPC230224C001000002023-01-23 12:39PM EST2023-02-2429.0732.7533.450.00-2457.62%
MPC230303C001000002023-01-17 10:44AM EST2023-03-0324.5832.7533.500.00--852.25%
MPC230317C001000002023-01-26 11:08AM EST2023-03-1731.6832.8533.60+31.68--554.20%
MPC230421C001000002023-01-25 11:01AM EST2023-04-2131.5133.5534.150.00-5051647.44%
MPC230616C001000002023-01-27 2:05PM EST2023-06-1635.1734.7035.25+5.57+18.82%163444.15%
MPC230721C001000002022-12-27 9:49AM EST2023-07-2123.1837.5038.500.00-2352.62%
MPC240119C001000002023-01-27 2:22PM EST2024-01-1939.4539.0539.85+4.30+12.23%124642.19%
MPC250117C001000002023-01-26 3:35PM EST2025-01-1746.7043.8045.100.00-28339.62%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230203P001000002023-01-25 10:32AM EST2023-02-030.050.000.070.00-101591.41%
MPC230210P001000002023-01-20 2:39PM EST2023-02-100.140.050.120.00-11469.92%
MPC230217P001000002023-01-27 2:43PM EST2023-02-170.070.040.13-0.03-30.00%3186356.45%
MPC230224P001000002023-01-17 11:42AM EST2023-02-240.490.080.240.00-11253.42%
MPC230303P001000002023-01-17 11:56AM EST2023-03-030.550.130.300.00--5050.00%
MPC230317P001000002023-01-26 9:44AM EST2023-03-170.380.280.370.00-13946.53%
MPC230421P001000002023-01-27 11:09AM EST2023-04-210.740.690.76+0.02+2.78%21,24141.36%
MPC230616P001000002023-01-26 12:58PM EST2023-06-161.671.581.680.00-1290939.48%
MPC230721P001000002023-01-27 2:47PM EST2023-07-212.082.052.19+0.02+0.97%31538.32%
MPC240119P001000002023-01-27 12:25PM EST2024-01-194.684.604.75-0.52-10.00%1728835.58%
MPC250117P001000002023-01-24 11:07AM EST2025-01-1710.258.208.95-3.67-26.36%1733.50%