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:125.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230210C001250002023-02-07 3:52PM EST2023-02-100.650.000.000.00-21106.25%
MPC230217C001250002023-02-07 3:55PM EST2023-02-171.520.000.000.00-49403.13%
MPC230224C001250002023-02-07 2:34PM EST2023-02-241.880.000.000.00-1403.13%
MPC230303C001250002023-02-07 3:16PM EST2023-03-032.450.000.000.00-2803.13%
MPC230310C001250002023-02-07 1:40PM EST2023-03-102.550.000.000.00-401.56%
MPC230317C001250002023-02-07 3:57PM EST2023-03-173.800.000.000.00-19301.56%
MPC230421C001250002023-02-07 3:56PM EST2023-04-216.010.000.000.00-68101.56%
MPC230616C001250002023-02-07 3:11PM EST2023-06-168.190.000.000.00-17000.78%
MPC230721C001250002023-02-07 1:56PM EST2023-07-219.010.000.000.00-1300.78%
MPC240119C001250002023-02-07 1:27PM EST2024-01-1915.000.000.000.00-1600.78%
MPC250117C001250002023-02-06 10:52AM EST2025-01-1719.200.000.000.00-100.39%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230210P001250002023-02-03 12:36PM EST2023-02-105.600.000.000.00-700.00%
MPC230217P001250002023-02-07 3:38PM EST2023-02-174.800.000.000.00-400.00%
MPC230224P001250002023-02-07 3:10PM EST2023-02-245.750.000.000.00-100.00%
MPC230303P001250002023-02-03 9:30AM EST2023-03-036.640.000.000.00-100.00%
MPC230317P001250002023-02-07 3:44PM EST2023-03-176.750.000.000.00-1200.00%
MPC230324P001250002023-02-03 12:16PM EST2023-03-249.250.000.000.00-200.00%
MPC230421P001250002023-02-07 3:38PM EST2023-04-218.400.000.000.00-13100.00%
MPC230616P001250002023-02-07 2:18PM EST2023-06-1611.350.000.000.00-13800.00%
MPC230721P001250002023-02-06 10:45AM EST2023-07-2116.020.000.000.00-700.00%
MPC240119P001250002023-02-01 3:00PM EST2024-01-1915.550.000.000.00-10300.00%
MPC250117P001250002023-02-07 10:57AM EST2025-01-1722.400.000.000.00-3200.00%