New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.67-0.99 (-0.57%)
At close: 04:00PM EDT
174.52 +1.85 (+1.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240628C001450002024-06-03 1:14PM EDT2024-06-2829.5726.0029.750.00-1074.80%
MPC240705C001450002024-06-10 3:45PM EDT2024-07-0531.1026.2030.500.00-1165.14%
MPC240712C001450002024-06-17 10:16AM EDT2024-07-1227.3726.0030.500.00-1150.56%
MPC240719C001450002024-06-17 10:16AM EDT2024-07-1927.6726.5031.000.00-14050.88%
MPC240816C001450002024-06-12 11:44AM EDT2024-08-1626.3028.6531.250.00-1453.02%
MPC240920C001450002024-06-13 2:54PM EDT2024-09-2028.7030.1031.350.00-14841.90%
MPC241018C001450002024-06-14 1:23PM EDT2024-10-1829.2231.2532.900.00-223342.47%
MPC241220C001450002024-05-14 3:34PM EDT2024-12-2034.8032.2033.300.00-27235.46%
MPC250117C001450002024-06-20 1:04PM EDT2025-01-1739.4034.9036.550.00-142041.35%
MPC251219C001450002024-04-02 1:43PM EDT2025-12-1976.7253.0054.900.00-11250.69%
MPC260116C001450002024-05-07 10:26AM EDT2026-01-1653.2847.9548.700.00-102442.19%
MPC261218C001450002024-04-30 2:58PM EDT2026-12-1863.1849.8554.300.00-3539.63%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240628P001450002024-05-31 3:01PM EDT2024-06-280.180.020.750.00-1184.38%
MPC240705P001450002024-06-03 2:42PM EDT2024-07-050.300.001.350.00-151564.99%
MPC240712P001450002024-06-20 3:39PM EDT2024-07-120.410.071.350.00-1253.08%
MPC240719P001450002024-06-21 12:19PM EDT2024-07-190.270.190.34+0.01+3.85%101,54938.82%
MPC240816P001450002024-06-14 1:05PM EDT2024-08-161.270.791.030.00-2335.21%
MPC240920P001450002024-06-14 9:34AM EDT2024-09-202.161.541.740.00-17032.09%
MPC241018P001450002024-06-12 2:27PM EDT2024-10-182.672.112.360.00-13231.01%
MPC241220P001450002024-05-30 1:56PM EDT2024-12-204.403.504.350.00-1831.67%
MPC250117P001450002024-06-20 2:06PM EDT2025-01-174.184.604.900.00-2031931.02%
MPC250321P001450002024-06-04 3:54PM EDT2025-03-216.155.857.050.00-2232.22%
MPC250620P001450002024-06-14 2:26PM EDT2025-06-208.957.808.750.00-269431.15%
MPC251219P001450002024-05-07 3:15PM EDT2025-12-1910.4010.6011.050.00-12028.90%
MPC260116P001450002024-05-23 12:15PM EDT2026-01-1611.2511.1513.200.00-12131.28%