New Zealand markets open in 9 hours 32 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.54-1.91 (-2.09%)
At close: 04:00PM EDT
90.55 +1.01 (+1.13%)
Pre-market: 07:11AM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC220930C000950002022-09-26 3:24PM EDT2022-09-300.620.000.000.00-424012.50%
MPC221007C000950002022-09-26 3:03PM EDT2022-10-071.550.000.000.00-152806.25%
MPC221014C000950002022-09-26 9:41AM EDT2022-10-142.650.000.000.00-2106.25%
MPC221021C000950002022-09-26 3:40PM EDT2022-10-212.660.000.000.00-347756.25%
MPC221028C000950002022-09-23 9:53AM EDT2022-10-283.250.000.000.00-306.25%
MPC221104C000950002022-09-26 11:48AM EDT2022-11-044.300.000.000.00-13163.13%
MPC221118C000950002022-09-26 1:50PM EDT2022-11-184.800.000.000.00-5103.13%
MPC230120C000950002022-09-26 2:12PM EDT2023-01-207.150.000.000.00-903,9403.13%
MPC230421C000950002022-09-23 10:19AM EDT2023-04-219.800.000.000.00-1151.56%
MPC230616C000950002022-09-23 1:16PM EDT2023-06-1611.800.000.000.00-1231641.56%
MPC240119C000950002022-09-23 10:49AM EDT2024-01-1915.250.000.000.00-101.56%
MPC250117C000950002022-09-23 11:53AM EDT2025-01-1720.180.000.000.00-270.78%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC220930P000950002022-09-26 3:55PM EDT2022-09-305.850.000.000.00-541530.00%
MPC221007P000950002022-09-26 3:29PM EDT2022-10-076.170.000.000.00-85730.00%
MPC221014P000950002022-09-20 10:44AM EDT2022-10-143.450.000.000.00-4150.00%
MPC221021P000950002022-09-26 2:32PM EDT2022-10-217.230.000.000.00-10800.00%
MPC221028P000950002022-09-13 10:38AM EDT2022-10-283.700.000.000.00-440.00%
MPC221118P000950002022-09-26 3:30PM EDT2022-11-189.300.000.000.00-32210.00%
MPC230120P000950002022-09-23 3:41PM EDT2023-01-2010.650.000.000.00-459000.00%
MPC230421P000950002022-09-21 2:04PM EDT2023-04-2110.550.000.000.00-1110.00%
MPC230616P000950002022-09-26 11:12AM EDT2023-06-1614.000.000.000.00-4340.00%
MPC240119P000950002022-09-23 10:20AM EDT2024-01-1917.450.000.000.00-150.00%