New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.10+0.24 (+0.22%)
As of 12:50PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221014C001200002022-10-04 1:08PM EDT2022-10-140.170.100.160.00--843.36%
MPC221021C001200002022-10-07 10:34AM EDT2022-10-210.360.450.50-0.02-5.26%11,76141.65%
MPC221028C001200002022-10-06 9:44AM EDT2022-10-280.750.860.98-0.15-16.67%4742.38%
MPC221104C001200002022-10-06 3:23PM EDT2022-11-041.301.421.620.00-64544.51%
MPC221111C001200002022-10-04 3:30PM EDT2022-11-111.631.822.130.00--544.82%
MPC221118C001200002022-10-07 11:54AM EDT2022-11-182.322.112.41+0.25+12.08%940943.35%
MPC221125C001200002022-10-06 10:20AM EDT2022-11-252.150.000.000.00-1-6.25%
MPC230120C001200002022-10-07 12:28PM EDT2023-01-205.605.455.60+0.45+8.74%1098642.93%
MPC230421C001200002022-10-07 10:58AM EDT2023-04-218.709.109.30+0.15+1.75%61,02243.53%
MPC230616C001200002022-10-06 1:55PM EDT2023-06-1610.3010.8011.150.00-14859343.61%
MPC240119C001200002022-10-06 12:35PM EDT2024-01-1915.3016.0016.400.00-21039042.74%
MPC250117C001200002022-09-27 11:58AM EDT2025-01-1712.6221.1022.400.00-5641.32%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221007P001200002022-10-03 10:21AM EDT2022-10-0718.4011.1011.650.00-200.00%
MPC221021P001200002022-10-06 1:08PM EDT2022-10-2112.7011.7012.050.00-29731.30%
MPC221028P001200002022-10-05 12:38PM EDT2022-10-2813.0012.0012.350.00-1133.42%
MPC221118P001200002022-10-07 10:28AM EDT2022-11-1814.7513.5514.05-0.15-1.01%121941.19%
MPC221125P001200002022-10-06 3:25PM EDT2022-11-2514.700.000.000.00-1-0.00%
MPC230120P001200002022-10-06 11:04AM EDT2023-01-2017.3516.2516.600.00-116138.81%
MPC230421P001200002022-10-06 3:52PM EDT2023-04-2119.7519.3019.500.00-114638.08%
MPC230616P001200002022-10-07 12:10PM EDT2023-06-1620.6520.7021.05-0.50-2.36%1217138.01%
MPC240119P001200002022-08-26 2:59PM EDT2024-01-1925.6533.4534.200.00-174954.10%