New Zealand markets close in 5 hours 42 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed 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:115.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230203C001150002023-01-26 9:33AM EST2023-02-0316.8817.6518.300.00-32461.13%
MPC230210C001150002023-01-06 10:29AM EST2023-02-107.7817.9018.550.00-1151.86%
MPC230217C001150002023-01-27 10:36AM EST2023-02-1720.7518.0518.65+0.10+0.48%154750.78%
MPC230224C001150002023-01-26 11:08AM EST2023-02-2417.4018.1518.750.00-8945.22%
MPC230303C001150002023-01-17 10:25AM EST2023-03-0311.9918.3018.900.00--142.21%
MPC230317C001150002023-01-27 12:54PM EST2023-03-1719.5018.9019.15-1.00-4.88%152438.04%
MPC230421C001150002023-01-27 10:03AM EST2023-04-2122.9020.3520.60+0.60+2.69%12,42438.26%
MPC230616C001150002023-01-24 2:07PM EST2023-06-1619.1922.3022.600.00-652037.98%
MPC230721C001150002023-01-20 10:59AM EST2023-07-2118.1523.2024.050.00-33739.01%
MPC240119C001150002023-01-27 2:21PM EST2024-01-1928.7528.5029.10+2.73+10.49%891038.89%
MPC250117C001150002023-01-23 9:30AM EST2025-01-1731.0234.4536.200.00-25338.41%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230203P001150002023-01-27 3:39PM EST2023-02-030.090.080.16-0.06-40.00%2029860.74%
MPC230210P001150002023-01-27 2:24PM EST2023-02-100.200.160.25-0.06-23.08%31,00447.46%
MPC230217P001150002023-01-27 11:21AM EST2023-02-170.390.400.46+0.04+11.43%577443.90%
MPC230224P001150002023-01-24 3:55PM EST2023-02-240.900.530.660.00-1241.43%
MPC230303P001150002023-01-26 9:39AM EST2023-03-030.890.730.850.00-1439.62%
MPC230317P001150002023-01-27 3:42PM EST2023-03-171.211.241.28+0.12+11.01%98237.87%
MPC230421P001150002023-01-27 1:25PM EST2023-04-212.112.192.26-0.04-1.86%1363635.34%
MPC230616P001150002023-01-27 3:50PM EST2023-06-164.003.904.05+0.02+0.50%185835.16%
MPC230721P001150002023-01-26 2:28PM EST2023-07-214.604.704.900.00-62734.50%
MPC240119P001150002023-01-26 9:52AM EST2024-01-199.158.358.600.00-443432.90%
MPC250117P001150002023-01-23 11:51AM EST2025-01-1715.5012.8013.750.00-2431.29%