New Zealand markets open in 5 hours 15 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.70-2.27 (-1.85%)
As of 10:45AM EST. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230203C001200002023-02-01 3:58PM EST2023-02-033.451.351.530.00-163632.23%
MPC230210C001200002023-02-02 10:20AM EST2023-02-103.052.682.87-2.25-42.45%239633.23%
MPC230217C001200002023-02-01 3:36PM EST2023-02-173.153.353.45-2.55-44.74%863530.71%
MPC230224C001200002023-02-01 3:03PM EST2023-02-246.023.753.950.00-12529.79%
MPC230317C001200002023-02-02 9:32AM EST2023-03-176.505.455.55-0.94-12.63%37931.17%
MPC230421C001200002023-02-02 10:20AM EST2023-04-217.907.557.75-1.30-14.13%431,80833.13%
MPC230616C001200002023-02-02 9:57AM EST2023-06-169.7610.0010.20-2.24-18.67%391533.77%
MPC230721C001200002023-02-01 12:20PM EST2023-07-2113.0011.2511.700.00-312034.70%
MPC240119C001200002023-02-01 10:23AM EST2024-01-1921.4516.8517.450.00-12,37736.44%
MPC250117C001200002023-01-27 12:16PM EST2025-01-1732.7123.7524.450.00-115036.21%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230203P001200002023-02-02 10:06AM EST2023-02-031.081.111.23+0.53+96.36%9325243.75%
MPC230210P001200002023-02-02 10:19AM EST2023-02-102.212.352.53+0.89+67.42%163638.04%
MPC230217P001200002023-02-02 10:14AM EST2023-02-173.553.453.55+1.42+66.67%10043238.71%
MPC230224P001200002023-02-01 3:30PM EST2023-02-244.153.904.10+1.46+54.28%110436.87%
MPC230303P001200002023-02-01 12:23PM EST2023-03-033.794.404.650.00-1936.29%
MPC230317P001200002023-02-01 3:51PM EST2023-03-174.165.305.500.00-4712135.08%
MPC230421P001200002023-02-01 2:46PM EST2023-04-217.307.007.10+1.70+30.36%41,33033.37%
MPC230616P001200002023-02-01 2:09PM EST2023-06-168.259.259.400.00-5512,00733.44%
MPC230721P001200002023-01-31 11:48AM EST2023-07-2110.2010.2510.55+2.96+40.88%136333.34%
MPC240119P001200002023-02-01 3:41PM EST2024-01-1913.0014.2014.750.00-1647632.17%
MPC250117P001200002023-01-06 1:29PM EST2025-01-1722.7719.5020.150.00-121230.74%