New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.78+0.92 (+0.85%)
As of 11:38AM EDT. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221007C000850002022-09-26 1:45PM EDT2022-10-077.5022.9523.350.00--110.00%
MPC221021C000850002022-10-06 12:17PM EDT2022-10-2122.1823.2023.600.00-12760.00%
MPC221104C000850002022-09-23 10:59AM EDT2022-11-048.7523.5024.150.00-878755.52%
MPC221118C000850002022-10-03 11:07AM EDT2022-11-1818.1023.7524.450.00-412452.32%
MPC230120C000850002022-10-06 3:52PM EDT2023-01-2025.6025.7526.050.00-131,53848.15%
MPC230421C000850002022-09-16 11:39AM EDT2023-04-2118.0527.9528.450.00-303647.35%
MPC230616C000850002022-09-20 10:02AM EDT2023-06-1619.9029.3529.750.00-617946.96%
MPC240119C000850002022-10-07 9:32AM EDT2024-01-1933.1533.0533.70+4.35+15.10%12,09145.28%
MPC250117C000850002022-10-07 10:11AM EDT2025-01-1736.0536.8538.15+8.70+31.81%51642.76%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221007P000850002022-10-06 10:38AM EDT2022-10-070.010.000.030.00-676184.38%
MPC221014P000850002022-10-04 9:44AM EDT2022-10-140.090.010.100.00-3676.17%
MPC221021P000850002022-10-07 10:33AM EDT2022-10-210.180.150.18-0.01-5.26%331,02866.02%
MPC221028P000850002022-10-04 10:24AM EDT2022-10-280.380.200.410.00-2261.23%
MPC221104P000850002022-10-03 3:29PM EDT2022-11-040.720.400.530.00-2558.40%
MPC221118P000850002022-10-06 2:21PM EDT2022-11-180.890.850.91-0.04-4.30%521856.20%
MPC230120P000850002022-10-06 12:37PM EDT2023-01-202.432.322.430.00-281,44749.37%
MPC230421P000850002022-10-06 1:03PM EDT2023-04-214.454.404.550.00-117446.81%
MPC230616P000850002022-10-07 11:18AM EDT2023-06-165.575.505.65-0.08-1.42%362645.73%
MPC240119P000850002022-09-27 3:56PM EDT2024-01-1912.058.408.650.00-11,95241.90%