New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.16+0.64 (+0.39%)
At close: 04:00PM EDT
165.88 +0.72 (+0.44%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240816C001400002024-07-09 12:47PM EDT140.0027.0824.7528.300.00-101252.00%
MPC240816C001450002024-07-18 12:24PM EDT145.0022.9421.1023.450.00-11851.07%
MPC240816C001500002024-07-17 2:08PM EDT150.0018.1516.7017.95+1.50+9.01%24647.42%
MPC240816C001550002024-07-17 3:55PM EDT155.0013.2512.7013.15-0.05-0.38%25839.12%
MPC240816C001600002024-07-19 3:59PM EDT160.009.409.259.50+0.25+2.73%158136.77%
MPC240816C001650002024-07-19 2:54PM EDT165.006.556.306.50+0.20+3.15%343,23935.21%
MPC240816C001700002024-07-19 3:46PM EDT170.004.144.054.25+0.29+7.53%22589934.47%
MPC240816C001750002024-07-19 3:49PM EDT175.002.612.462.60+0.21+8.75%33186433.77%
MPC240816C001800002024-07-19 3:32PM EDT180.001.511.431.55+0.13+9.42%6374733.69%
MPC240816C001850002024-07-19 3:49PM EDT185.000.680.830.91-0.48-41.38%291,40033.96%
MPC240816C001900002024-07-19 1:57PM EDT190.000.600.460.54-0.06-9.09%567434.57%
MPC240816C001950002024-07-18 1:34PM EDT195.000.300.200.580.00-156039.94%
MPC240816C002000002024-07-19 9:35AM EDT200.000.390.081.44+0.17+77.27%313155.66%
MPC240816C002100002024-06-24 2:05PM EDT210.000.430.031.330.00-22054.74%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240816P001150002024-07-15 11:48AM EDT115.000.050.001.330.00-2280.32%
MPC240816P001300002024-07-12 12:48PM EDT130.000.240.001.430.00--2058.20%
MPC240816P001350002024-07-09 10:13AM EDT135.000.350.120.950.00-11154.52%
MPC240816P001400002024-07-19 11:57AM EDT140.000.430.380.46-0.23-34.85%23339.21%
MPC240816P001450002024-07-17 12:52PM EDT145.000.690.700.780.00-15737.16%
MPC240816P001500002024-07-18 1:35PM EDT150.001.171.231.33-0.07-5.65%212635.40%
MPC240816P001550002024-07-18 3:11PM EDT155.002.302.162.270.00-321,38134.17%
MPC240816P001600002024-07-19 3:40PM EDT160.003.603.553.70-0.20-5.26%647433.01%
MPC240816P001650002024-07-19 3:40PM EDT165.005.655.505.80-0.35-5.83%2361,50132.25%
MPC240816P001700002024-07-19 3:46PM EDT170.008.458.158.55-0.30-3.43%751,04231.41%
MPC240816P001750002024-07-19 10:19AM EDT175.0011.2511.6512.00+0.25+2.27%393830.88%
MPC240816P001800002024-07-17 9:55AM EDT180.0010.7014.8516.200.00-137432.13%
MPC240816P001850002024-07-19 3:15PM EDT185.0019.7519.5022.40+6.45+48.50%314948.18%
MPC240816P001900002024-06-14 11:57AM EDT190.0021.2523.8526.000.00-22142.19%
MPC240816P001950002024-06-07 2:44PM EDT195.0019.9023.1525.750.00-210.00%