New Zealand markets open in 9 hours 43 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed 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:155.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621C001550002024-06-12 3:42PM EDT2024-06-2114.0014.5516.550.00-61,39954.30%
MPC240628C001550002024-06-03 11:23AM EDT2024-06-2820.7414.6016.900.00-1156.45%
MPC240705C001550002024-06-10 9:35AM EDT2024-07-0521.2515.1017.600.00-1051.95%
MPC240712C001550002024-06-13 11:36AM EDT2024-07-1216.5015.5017.200.00-2241.60%
MPC240719C001550002024-06-14 1:56PM EDT2024-07-1916.0516.1017.40-0.30-1.83%646738.48%
MPC240816C001550002024-06-03 3:29PM EDT2024-08-1623.0018.9019.550.00-323238.64%
MPC240920C001550002024-06-12 10:50AM EDT2024-09-2020.1820.3021.300.00-203236.95%
MPC241018C001550002024-06-14 1:16PM EDT2024-10-1821.5021.9022.65-6.30-22.66%323436.53%
MPC241220C001550002024-05-15 10:15AM EDT2024-12-2026.7124.8025.400.00-44436.22%
MPC250117C001550002024-06-11 12:24PM EDT2025-01-1729.5225.9027.050.00-251037.33%
MPC250620C001550002024-03-26 12:00PM EDT2025-06-2056.2156.8058.000.00-1277.81%
MPC251219C001550002024-03-20 3:21PM EDT2025-12-1960.8357.5061.150.00-24966.34%
MPC260116C001550002024-06-10 3:12PM EDT2026-01-1642.1037.0539.050.00-22438.22%
MPC261218C001550002024-05-17 12:15PM EDT2026-12-1851.1642.0546.450.00-1138.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621P001550002024-06-12 1:42PM EDT2024-06-210.210.050.520.00-61,14955.47%
MPC240628P001550002024-06-14 1:12PM EDT2024-06-280.420.070.36+0.02+5.00%71234.35%
MPC240705P001550002024-06-13 3:15PM EDT2024-07-050.610.450.630.00-21732.01%
MPC240712P001550002024-06-12 12:05PM EDT2024-07-121.020.561.040.00-32232.04%
MPC240719P001550002024-06-14 2:19PM EDT2024-07-191.370.961.40+0.25+22.32%1,7894,29131.59%
MPC240816P001550002024-06-14 2:02PM EDT2024-08-162.952.562.78+0.53+21.90%1,0771530.75%
MPC240920P001550002024-06-12 3:50PM EDT2024-09-204.253.304.100.00-28047929.54%
MPC241018P001550002024-06-13 9:57AM EDT2024-10-185.004.605.000.00-26128.84%
MPC241220P001550002024-06-14 2:14PM EDT2024-12-207.407.107.30+1.10+17.46%114929.13%
MPC250117P001550002024-06-07 12:09PM EDT2025-01-176.557.308.050.00-381028.84%
MPC250620P001550002024-06-14 2:26PM EDT2025-06-2012.1511.1012.15+0.05+0.41%1433228.82%
MPC251219P001550002024-06-12 3:30PM EDT2025-12-1915.6014.8516.300.00-2729.10%
MPC260116P001550002024-06-12 3:42PM EDT2026-01-1616.1715.6517.050.00-12529.36%