New Zealand markets closed

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:165.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621C001650002024-06-14 11:31AM EDT2024-06-215.505.856.20-1.05-16.03%21,12732.52%
MPC240628C001650002024-06-13 9:59AM EDT2024-06-286.606.907.250.00-1232.41%
MPC240705C001650002024-06-13 12:38PM EDT2024-07-058.126.608.450.00-3334.63%
MPC240712C001650002024-06-12 1:50PM EDT2024-07-128.157.209.150.00--1034.00%
MPC240719C001650002024-06-13 3:52PM EDT2024-07-199.109.259.50-0.90-9.00%26832.19%
MPC240726C001650002024-06-12 2:48PM EDT2024-07-269.408.9010.900.00--435.81%
MPC240816C001650002024-06-14 3:12PM EDT2024-08-1612.0011.9512.300.00-336334.42%
MPC240920C001650002024-06-13 9:30AM EDT2024-09-2013.1713.6014.300.00-124133.50%
MPC241018C001650002024-06-14 3:22PM EDT2024-10-1815.4015.3515.70-2.55-14.21%343833.17%
MPC241220C001650002024-04-25 2:08PM EDT2024-12-2043.4024.3524.750.00-102646.20%
MPC250117C001650002024-06-14 2:48PM EDT2025-01-1719.6019.9020.75-4.75-19.51%177635.23%
MPC250321C001650002024-06-13 10:50AM EDT2025-03-2121.7022.4523.250.00-1135.35%
MPC250620C001650002024-05-06 9:57AM EDT2025-06-2036.5028.5029.100.00-1439.56%
MPC251219C001650002024-05-28 3:46PM EDT2025-12-1938.9030.8032.850.00-11837.08%
MPC260116C001650002024-06-14 1:56PM EDT2026-01-1632.0031.9033.70-0.83-2.53%14237.21%
MPC261218C001650002024-06-14 1:56PM EDT2026-12-1838.6037.4540.95-2.20-5.39%1436.71%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621P001650002024-06-14 3:56PM EDT2024-06-210.820.680.80-0.50-37.88%141,63827.88%
MPC240628P001650002024-06-14 3:56PM EDT2024-06-281.641.531.68-0.05-2.96%35428.05%
MPC240705P001650002024-06-13 3:37PM EDT2024-07-052.181.962.240.00-41726.88%
MPC240712P001650002024-06-14 10:44AM EDT2024-07-122.892.622.90-0.37-11.35%3827.21%
MPC240719P001650002024-06-14 3:37PM EDT2024-07-193.353.353.50+0.18+5.68%1833627.45%
MPC240816P001650002024-06-14 3:16PM EDT2024-08-165.705.455.65+0.50+9.62%20414428.58%
MPC240920P001650002024-06-12 10:56AM EDT2024-09-207.157.107.300.00-219427.82%
MPC241018P001650002024-06-12 12:34PM EDT2024-10-188.458.108.350.00-25827.27%
MPC241220P001650002024-06-14 12:11PM EDT2024-12-2010.9510.2010.90+0.40+3.79%28627.67%
MPC250117P001650002024-06-13 12:22PM EDT2025-01-1711.5010.8511.750.00-116727.50%
MPC250620P001650002024-06-13 2:16PM EDT2025-06-2015.5515.2516.050.00-11427.52%
MPC251219P001650002024-01-24 1:25PM EDT2025-12-1927.8520.5021.200.00-101328.92%
MPC260116P001650002024-06-14 1:54PM EDT2026-01-1620.5919.7020.45+2.44+13.44%1512127.30%