New Zealand markets open in 5 hours 14 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.79-2.18 (-1.78%)
As of 10:46AM EST. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230203C001300002023-02-02 9:32AM EST2023-02-030.050.000.03-0.04-44.44%1823947.66%
MPC230210C001300002023-02-02 9:30AM EST2023-02-100.400.170.25-0.13-24.53%7420733.74%
MPC230217C001300002023-02-02 10:24AM EST2023-02-170.490.480.54-0.46-48.42%1361,03831.30%
MPC230224C001300002023-02-01 3:24PM EST2023-02-241.400.690.780.00-53229.44%
MPC230303C001300002023-02-02 10:00AM EST2023-03-031.101.031.19-2.55-69.86%18230.15%
MPC230310C001300002023-02-01 3:54PM EST2023-03-102.201.411.680.00-61031.37%
MPC230317C001300002023-02-02 10:27AM EST2023-03-171.821.761.85-1.08-37.24%4787630.03%
MPC230421C001300002023-02-02 10:24AM EST2023-04-213.653.453.60-1.00-21.51%532,59531.41%
MPC230616C001300002023-02-02 10:23AM EST2023-06-165.905.705.90-1.06-15.23%21,09432.37%
MPC230721C001300002023-02-01 12:00PM EST2023-07-218.426.907.300.00-1455333.22%
MPC240119C001300002023-02-02 9:58AM EST2024-01-1912.4012.4512.90-2.24-15.30%573635.02%
MPC250117C001300002023-01-31 1:56PM EST2025-01-1724.0019.5020.350.00-13535.60%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC230203P001300002023-02-01 2:55PM EST2023-02-036.349.6010.100.00-616293.26%
MPC230210P001300002023-02-01 2:43PM EST2023-02-106.759.7010.200.00-87351.22%
MPC230217P001300002023-02-02 10:22AM EST2023-02-1710.3110.6510.90+1.61+18.51%1513247.78%
MPC230224P001300002023-02-01 10:44AM EST2023-02-247.4210.8011.350.00-1144.42%
MPC230317P001300002023-02-02 9:52AM EST2023-03-1711.9011.6511.90+1.73+17.01%1427835.97%
MPC230421P001300002023-02-01 1:51PM EST2023-04-2111.3012.9013.100.00-161,44132.81%
MPC230616P001300002023-02-01 12:53PM EST2023-06-1613.5114.8515.200.00-128532.68%
MPC230721P001300002023-02-01 12:27PM EST2023-07-2114.8515.4015.950.00-131831.48%
MPC240119P001300002023-02-01 3:48PM EST2024-01-1918.2019.6019.950.00-514730.46%
MPC250117P001300002023-02-01 3:28PM EST2025-01-1723.6524.6525.600.00-71329.75%