New Zealand markets open in 6 hours 24 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.07-0.44 (-0.26%)
At close: 04:00PM EDT
171.66 +1.59 (+0.93%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621C001450002024-06-14 1:50PM EDT2024-06-2123.8824.4026.45-9.22-27.85%6046677.34%
MPC240628C001450002024-06-03 1:14PM EDT2024-06-2829.5724.1027.350.00-1060.35%
MPC240705C001450002024-06-10 3:45PM EDT2024-07-0531.1024.0527.650.00-1150.83%
MPC240712C001450002024-06-10 3:45PM EDT2024-07-1231.3224.3527.850.00--165.08%
MPC240719C001450002024-05-31 9:50AM EDT2024-07-1930.5025.5527.150.00-54052.22%
MPC240816C001450002024-06-12 11:44AM EDT2024-08-1626.3027.2529.350.00-1451.14%
MPC240920C001450002024-06-13 2:54PM EDT2024-09-2028.7027.8528.750.00-14838.35%
MPC241018C001450002024-06-14 1:23PM EDT2024-10-1829.2228.7030.30-9.88-25.27%221439.40%
MPC241220C001450002024-05-14 3:34PM EDT2024-12-2034.8032.2033.300.00-27240.27%
MPC250117C001450002024-05-23 12:16PM EDT2025-01-1739.9532.7534.200.00-141939.74%
MPC251219C001450002024-04-02 1:43PM EDT2025-12-1976.7253.0054.900.00-11253.00%
MPC260116C001450002024-05-07 10:26AM EDT2026-01-1653.2847.9548.700.00-102444.50%
MPC261218C001450002024-04-30 2:58PM EDT2026-12-1863.1849.8554.300.00-3541.52%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621P001450002024-06-11 3:59PM EDT2024-06-210.060.021.300.00-51499489.01%
MPC240628P001450002024-05-31 3:01PM EDT2024-06-280.180.000.750.00-1153.17%
MPC240705P001450002024-06-03 2:42PM EDT2024-07-050.300.060.750.00-151550.34%
MPC240719P001450002024-06-14 3:09PM EDT2024-07-190.520.420.51+0.24+85.71%1,19668435.18%
MPC240816P001450002024-06-14 1:05PM EDT2024-08-161.271.141.25+0.15+13.39%2332.89%
MPC240920P001450002024-06-14 9:34AM EDT2024-09-202.161.642.140.00-17031.23%
MPC241018P001450002024-06-12 2:27PM EDT2024-10-182.672.672.810.00-13230.37%
MPC241220P001450002024-05-30 1:56PM EDT2024-12-204.404.304.800.00-1830.91%
MPC250117P001450002024-06-10 9:47AM EDT2025-01-174.755.155.400.00-129930.44%
MPC250321P001450002024-06-04 3:54PM EDT2025-03-216.156.507.100.00-2230.62%
MPC250620P001450002024-06-14 2:26PM EDT2025-06-208.957.859.00+1.52+20.46%267330.15%
MPC251219P001450002024-05-07 3:15PM EDT2025-12-1910.4010.6011.050.00-12027.73%
MPC260116P001450002024-05-23 12:15PM EDT2026-01-1611.2511.9513.400.00-12130.39%