New Zealand markets close in 27 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.45+0.72 (+0.42%)
At close: 04:00PM EDT
173.00 +0.55 (+0.32%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621C001500002024-06-17 9:33AM EDT2024-06-2119.7820.5023.650.00-11,331133.45%
MPC240628C001500002024-06-18 10:24AM EDT2024-06-2825.3722.5023.40-2.18-7.91%6757.91%
MPC240705C001500002024-06-10 9:34AM EDT2024-07-0525.9921.6024.800.00-11670.17%
MPC240712C001500002024-06-17 10:12AM EDT2024-07-1222.1421.7525.200.00-1062.70%
MPC240719C001500002024-06-17 10:12AM EDT2024-07-1922.4922.5024.950.00-16353.17%
MPC240816C001500002024-06-14 12:12PM EDT2024-08-1623.5224.2526.600.00-11047.46%
MPC240920C001500002024-06-05 11:41AM EDT2024-09-2028.8025.6027.050.00-23839.39%
MPC241018C001500002024-06-14 1:50PM EDT2024-10-1824.5927.4027.950.00-525337.62%
MPC241220C001500002024-03-26 12:00PM EDT2024-12-2055.1854.9056.100.00-11496.70%
MPC250117C001500002024-06-14 11:54AM EDT2025-01-1729.2031.3032.250.00-139638.75%
MPC250620C001500002024-05-15 1:31PM EDT2025-06-2037.5034.5535.700.00--135.48%
MPC251219C001500002024-03-15 9:47AM EDT2025-12-1959.2873.4576.300.00-15783.51%
MPC260116C001500002024-05-10 3:23PM EDT2026-01-1647.6944.1545.650.00-313241.61%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621P001500002024-06-18 11:07AM EDT2024-06-210.060.010.050.00-51,57565.63%
MPC240628P001500002024-06-05 9:37AM EDT2024-06-280.010.051.360.00-1663.04%
MPC240705P001500002024-06-03 2:42PM EDT2024-07-050.460.071.430.00-152859.18%
MPC240712P001500002024-06-17 3:29PM EDT2024-07-120.310.150.810.00-101242.19%
MPC240719P001500002024-06-17 1:46PM EDT2024-07-190.460.410.48-0.14-23.33%5693132.57%
MPC240726P001500002024-06-17 9:40AM EDT2024-07-260.950.141.860.00-101043.18%
MPC240816P001500002024-06-17 11:43AM EDT2024-08-161.501.241.490.00-265232.19%
MPC240920P001500002024-06-18 12:30PM EDT2024-09-202.552.322.55-0.46-15.28%337330.77%
MPC241018P001500002024-06-12 2:31PM EDT2024-10-183.603.153.350.00-21,93430.11%
MPC241220P001500002024-05-30 11:05AM EDT2024-12-205.555.055.450.00-311030.43%
MPC250117P001500002024-06-17 2:37PM EDT2025-01-176.155.856.150.00-15075830.11%
MPC250321P001500002024-06-11 9:30AM EDT2025-03-217.407.308.000.00-21230.37%
MPC250620P001500002024-06-14 2:20PM EDT2025-06-2010.459.559.950.00-40066929.80%
MPC251219P001500002024-06-06 9:55AM EDT2025-12-1912.1512.7513.500.00-11329.38%
MPC260116P001500002024-06-18 3:03PM EDT2026-01-1613.8713.2514.20+1.17+9.21%12929.61%
MPC261218P001500002024-05-17 12:51PM EDT2026-12-1817.5016.0520.950.00-1030.73%