New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.83+0.97 (+0.90%)
As of 12:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221007C001050002022-10-07 11:42AM EDT2022-10-073.853.453.75+1.23+46.95%132950.00%
MPC221014C001050002022-10-07 11:13AM EDT2022-10-144.654.805.00+0.32+7.39%476142.09%
MPC221021C001050002022-10-07 10:01AM EDT2022-10-214.805.806.05-0.61-11.28%272,66644.36%
MPC221028C001050002022-10-06 2:48PM EDT2022-10-285.876.656.950.00-12345.80%
MPC221104C001050002022-10-07 11:38AM EDT2022-11-047.707.507.75+1.45+23.20%51646.85%
MPC221111C001050002022-10-04 12:03PM EDT2022-11-117.008.058.350.00-62546.69%
MPC221118C001050002022-10-07 10:15AM EDT2022-11-187.308.508.75-0.83-10.21%2840445.54%
MPC230120C001050002022-10-07 11:28AM EDT2023-01-2012.0012.0012.15+0.70+6.19%21,67044.13%
MPC230421C001050002022-10-06 2:35PM EDT2023-04-2114.8015.7016.000.00-1522744.88%
MPC230616C001050002022-09-30 12:24PM EDT2023-06-1612.3017.3017.600.00-1728844.20%
MPC240119C001050002022-10-05 3:00PM EDT2024-01-1921.5522.5522.900.00-1141843.68%
MPC250117C001050002022-09-23 2:40PM EDT2025-01-1716.7827.5528.550.00-1541.92%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221007P001050002022-10-07 11:42AM EDT2022-10-070.050.030.08-0.23-82.14%188846.29%
MPC221014P001050002022-10-07 10:05AM EDT2022-10-142.191.201.31+0.57+35.19%74244.68%
MPC221021P001050002022-10-07 11:37AM EDT2022-10-212.102.122.22-0.40-16.00%11981244.36%
MPC221028P001050002022-10-07 9:30AM EDT2022-10-283.002.773.00-0.47-13.54%14144.61%
MPC221104P001050002022-10-05 12:22PM EDT2022-11-044.153.603.800.00-201045.83%
MPC221111P001050002022-10-06 3:43PM EDT2022-11-114.504.154.350.00-2645.39%
MPC221118P001050002022-10-07 10:50AM EDT2022-11-185.204.855.000.00-1974646.12%
MPC230120P001050002022-10-07 11:31AM EDT2023-01-208.057.808.00-0.10-1.23%1693742.73%
MPC230421P001050002022-10-06 3:53PM EDT2023-04-2111.3510.9011.100.00-811141.42%
MPC230616P001050002022-10-06 1:44PM EDT2023-06-1612.7012.5012.750.00-1315141.29%
MPC240119P001050002022-10-07 10:16AM EDT2024-01-1917.0516.1516.70-3.00-14.96%79138.66%
MPC250117P001050002022-09-27 12:09PM EDT2025-01-1726.1019.7520.450.00--235.04%