New Zealand markets close in 1 hour 18 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.71+1.25 (+0.76%)
At close: 04:00PM EDT
167.76 +1.05 (+0.63%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240719C001700002024-07-15 3:38PM EDT2024-07-191.261.041.15+0.33+35.48%1861,10134.86%
MPC240726C001700002024-07-15 3:52PM EDT2024-07-262.202.222.35+0.27+13.99%20488532.32%
MPC240802C001700002024-07-15 2:33PM EDT2024-08-023.352.983.45+0.70+26.42%516033.00%
MPC240809C001700002024-07-15 2:50PM EDT2024-08-094.754.354.85+1.65+53.23%351436.19%
MPC240816C001700002024-07-15 3:59PM EDT2024-08-165.125.055.25+0.52+11.30%11971934.05%
MPC240823C001700002024-07-15 12:46PM EDT2024-08-234.905.355.70-0.10-2.00%9732.93%
MPC240920C001700002024-07-15 2:55PM EDT2024-09-207.497.157.30+0.85+12.80%1216230.77%
MPC241018C001700002024-07-15 2:54PM EDT2024-10-189.358.859.10+2.15+29.86%721531.15%
MPC241115C001700002024-07-10 1:37PM EDT2024-11-1512.2510.8011.05+3.25+36.11%12732.43%
MPC241220C001700002024-07-11 2:35PM EDT2024-12-2013.2512.1512.95+1.10+9.05%13832.95%
MPC250117C001700002024-07-15 10:52AM EDT2025-01-1713.6213.6514.20+0.62+4.77%1051733.00%
MPC250221C001700002024-07-03 11:49AM EDT2025-02-2119.8514.9015.600.00-2332.98%
MPC250321C001700002024-06-28 3:48PM EDT2025-03-2120.8516.1016.500.00-101232.72%
MPC250620C001700002024-07-09 9:30AM EDT2025-06-2019.4018.5019.750.00-15733.07%
MPC251219C001700002024-07-08 11:32AM EDT2025-12-1926.5024.4025.250.00-522333.66%
MPC260116C001700002024-07-10 3:07PM EDT2026-01-1624.3025.4527.100.00-35935.09%
MPC261218C001700002024-07-09 1:32PM EDT2026-12-1832.5530.7534.450.00-1334.88%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240719P001700002024-07-15 2:59PM EDT2024-07-193.564.104.35-2.08-36.88%1261,38533.40%
MPC240726P001700002024-07-15 9:57AM EDT2024-07-264.685.155.40-3.01-39.14%106030.13%
MPC240802P001700002024-07-12 11:30AM EDT2024-08-027.804.806.100.00-13128.53%
MPC240809P001700002024-07-15 2:45PM EDT2024-08-096.756.007.25-2.00-22.86%301831.01%
MPC240816P001700002024-07-15 2:59PM EDT2024-08-167.357.607.85-1.20-14.04%831,00130.51%
MPC240823P001700002024-07-05 12:00PM EDT2024-08-236.537.408.750.00-1131.82%
MPC240920P001700002024-07-15 2:56PM EDT2024-09-209.329.609.80-1.03-9.95%626227.99%
MPC241018P001700002024-07-10 1:58PM EDT2024-10-1810.4710.7010.95-3.03-22.44%118626.91%
MPC241115P001700002024-07-10 3:19PM EDT2024-11-1514.8012.0512.250.00-852127.03%
MPC241220P001700002024-07-12 11:34AM EDT2024-12-2015.2611.6513.750.00-661027.28%
MPC250117P001700002024-07-12 10:57AM EDT2025-01-1713.6014.3014.65-2.84-17.27%21,20027.04%
MPC250221P001700002024-07-03 11:51AM EDT2025-02-2113.2515.2515.900.00--227.22%
MPC250321P001700002024-06-28 1:24PM EDT2025-03-2113.6515.1516.550.00-1926.83%
MPC250620P001700002024-07-11 2:32PM EDT2025-06-2019.2518.4519.000.00-134926.79%
MPC251219P001700002024-05-20 1:18PM EDT2025-12-1919.7520.3522.750.00-211626.35%
MPC260116P001700002024-06-25 3:29PM EDT2026-01-1620.2522.7023.700.00-118226.84%
MPC261218P001700002024-06-25 10:37AM EDT2026-12-1824.5225.5529.850.00-12127.15%