New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.88+1.02 (+0.95%)
As of 12:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221007C000900002022-10-05 2:11PM EDT2022-10-0717.8618.6018.950.00-3377177.34%
MPC221014C000900002022-10-05 9:37AM EDT2022-10-1417.2018.7519.250.00-1768.36%
MPC221021C000900002022-10-07 11:00AM EDT2022-10-2118.2518.9519.25+0.30+1.67%61,03655.96%
MPC221118C000900002022-10-04 1:17PM EDT2022-11-1818.5519.8520.800.00-1213553.93%
MPC230120C000900002022-10-06 3:55PM EDT2023-01-2021.6322.2522.550.00-121,32449.50%
MPC230421C000900002022-10-05 11:12AM EDT2023-04-2123.5025.0525.350.00-21448.13%
MPC230616C000900002022-10-04 11:00AM EDT2023-06-1624.1926.4526.850.00-39947.75%
MPC240119C000900002022-10-06 3:53PM EDT2024-01-1929.9530.6531.200.00-12,36445.91%
MPC250117C000900002022-10-06 3:41PM EDT2025-01-1734.2534.7536.050.00-11043.41%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC221007P000900002022-10-06 9:52AM EDT2022-10-070.010.000.030.00-450549145.31%
MPC221014P000900002022-10-06 11:08AM EDT2022-10-140.110.050.150.00-136966.60%
MPC221021P000900002022-10-07 10:31AM EDT2022-10-210.290.240.30-0.02-6.45%281,67858.59%
MPC221028P000900002022-10-04 3:14PM EDT2022-10-280.560.410.510.00-475354.49%
MPC221104P000900002022-10-06 1:13PM EDT2022-11-040.850.690.840.00-11354.13%
MPC221111P000900002022-09-29 2:20PM EDT2022-11-113.300.971.100.00--353.03%
MPC221118P000900002022-10-06 2:49PM EDT2022-11-181.461.251.360.00-151,22452.20%
MPC230120P000900002022-10-06 1:43PM EDT2023-01-203.353.153.250.00-231,32946.92%
MPC230421P000900002022-10-06 12:48PM EDT2023-04-215.705.505.700.00-9845.02%
MPC230616P000900002022-09-30 11:41AM EDT2023-06-168.706.806.950.00-115544.21%
MPC240119P000900002022-09-23 11:09AM EDT2024-01-1914.949.9510.200.00-71440.69%
MPC250117P000900002022-10-03 12:07PM EDT2025-01-1714.6512.8014.000.00-1237.60%