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:110.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230210C001100002023-02-07 12:13PM EST2023-02-1011.250.000.000.00-2100.00%
MPC230217C001100002023-02-06 12:57PM EST2023-02-176.350.000.000.00-400.00%
MPC230224C001100002023-01-24 11:36AM EST2023-02-2418.250.000.000.00-200.00%
MPC230303C001100002023-02-07 2:25PM EST2023-03-0312.020.000.000.00-400.00%
MPC230310C001100002023-01-30 1:25PM EST2023-03-1021.020.000.000.00-200.00%
MPC230317C001100002023-02-07 11:23AM EST2023-03-1711.900.000.000.00-200.00%
MPC230421C001100002023-02-07 3:12PM EST2023-04-2114.900.000.000.00-1500.00%
MPC230616C001100002023-02-07 2:41PM EST2023-06-1616.850.000.000.00-400.00%
MPC230721C001100002023-02-06 3:52PM EST2023-07-2114.600.000.000.00-600.00%
MPC240119C001100002023-01-31 12:11PM EST2024-01-1928.600.000.000.00-100.00%
MPC250117C001100002023-01-27 2:22PM EST2025-01-1738.210.000.000.00-100.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230210P001100002023-02-07 3:47PM EST2023-02-100.030.000.000.00-13025.00%
MPC230217P001100002023-02-07 3:59PM EST2023-02-170.270.000.000.00-8012.50%
MPC230224P001100002023-02-07 2:11PM EST2023-02-240.660.000.000.00-24012.50%
MPC230303P001100002023-02-07 11:05AM EST2023-03-031.270.000.000.00-2012.50%
MPC230310P001100002023-02-06 10:35AM EST2023-03-103.050.000.000.00-1106.25%
MPC230317P001100002023-02-07 3:38PM EST2023-03-171.520.000.000.00-6106.25%
MPC230324P001100002023-02-07 11:33AM EST2023-03-242.230.000.000.00-206.25%
MPC230421P001100002023-02-07 2:37PM EST2023-04-212.990.000.000.00-18106.25%
MPC230616P001100002023-02-07 2:37PM EST2023-06-164.950.000.000.00-41403.13%
MPC230721P001100002023-02-06 12:53PM EST2023-07-217.670.000.000.00-403.13%
MPC240119P001100002023-02-07 3:21PM EST2024-01-199.730.000.000.00-1203.13%
MPC250117P001100002023-01-23 11:52AM EST2025-01-1713.400.000.000.00-201.56%