New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.35+0.49 (+0.45%)
As of 11:26AM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221007C000800002022-09-23 11:12AM EDT2022-10-0710.8528.0028.450.00-7979282.81%
MPC221021C000800002022-10-04 1:53PM EDT2022-10-2127.4028.1528.650.00-227066.41%
MPC221118C000800002022-09-26 10:17AM EDT2022-11-1815.1528.6529.450.00-15162.35%
MPC230120C000800002022-10-06 3:55PM EDT2023-01-2029.8830.0530.350.00-41,88252.08%
MPC230421C000800002022-09-16 1:03PM EDT2023-04-2120.2332.0532.400.00--250.84%
MPC230616C000800002022-09-16 3:26PM EDT2023-06-1622.3033.0533.500.00-22949.74%
MPC240119C000800002022-10-07 10:09AM EDT2024-01-1935.4536.3537.00-0.77-2.13%529147.00%
MPC250117C000800002022-10-03 2:41PM EDT2025-01-1736.9039.8541.200.00-1644.18%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221007P000800002022-09-30 1:41PM EDT2022-10-070.070.000.030.00-181221.88%
MPC221014P000800002022-10-04 9:33AM EDT2022-10-140.060.010.080.00-31189.06%
MPC221021P000800002022-10-06 3:19PM EDT2022-10-210.140.100.120.00-435373.83%
MPC221028P000800002022-10-04 10:15AM EDT2022-10-280.220.080.000.00-13252.93%
MPC221104P000800002022-10-03 1:51PM EDT2022-11-040.530.170.410.00-1462.79%
MPC221118P000800002022-10-06 3:24PM EDT2022-11-180.590.510.580.00-15380258.79%
MPC230120P000800002022-10-06 2:15PM EDT2023-01-201.671.611.710.00-190650.32%
MPC230421P000800002022-10-06 11:30AM EDT2023-04-213.503.303.45+0.05+1.45%75947.67%
MPC230616P000800002022-10-07 10:17AM EDT2023-06-164.604.304.50+0.20+4.55%24546.90%
MPC240119P000800002022-10-03 3:42PM EDT2024-01-197.706.907.150.00-1615042.63%