New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.23+5.82 (+5.00%)
At close: 04:00PM EST
122.51 +0.28 (+0.23%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230210C001050002023-01-17 2:34PM EST2023-02-1017.800.000.000.00-200.00%
MPC230217C001050002023-02-06 10:23AM EST2023-02-1710.450.000.000.00-100.00%
MPC230224C001050002023-01-13 1:09PM EST2023-02-2418.590.000.000.00--00.00%
MPC230303C001050002023-02-07 3:42PM EST2023-03-0317.390.000.000.00-500.00%
MPC230317C001050002023-02-01 12:30PM EST2023-03-1718.490.000.000.00-400.00%
MPC230421C001050002023-02-07 3:42PM EST2023-04-2119.250.000.000.00-600.00%
MPC230616C001050002023-02-02 9:58AM EST2023-06-1619.250.000.000.00-400.00%
MPC230721C001050002023-02-07 10:35AM EST2023-07-2119.200.000.000.00-3900.00%
MPC240119C001050002023-02-07 11:41AM EST2024-01-1926.100.000.000.00-300.00%
MPC250117C001050002023-02-02 2:31PM EST2025-01-1729.760.000.000.00-100.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230210P001050002023-02-07 11:09AM EST2023-02-100.050.000.000.00-1050.00%
MPC230217P001050002023-02-07 1:35PM EST2023-02-170.180.000.000.00-9025.00%
MPC230224P001050002023-02-06 9:35AM EST2023-02-240.630.000.000.00-1012.50%
MPC230303P001050002023-02-07 11:25AM EST2023-03-030.620.000.000.00-1012.50%
MPC230310P001050002023-02-07 2:52PM EST2023-03-100.700.000.000.00-10012.50%
MPC230317P001050002023-02-07 2:42PM EST2023-03-170.950.000.000.00-10012.50%
MPC230421P001050002023-02-07 1:30PM EST2023-04-212.210.000.000.00-1206.25%
MPC230616P001050002023-02-07 11:33AM EST2023-06-163.900.000.000.00-1806.25%
MPC230721P001050002023-02-07 3:22PM EST2023-07-214.420.000.000.00-306.25%
MPC240119P001050002023-02-03 3:50PM EST2024-01-198.900.000.000.00-203.13%
MPC250117P001050002023-02-03 3:36PM EST2025-01-1713.390.000.000.00-303.13%