New Zealand markets open in 4 hours 55 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time 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:175.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621C001750002024-06-18 3:57PM EDT2024-06-210.740.740.86-0.24-24.49%9689729.66%
MPC240628C001750002024-06-18 3:47PM EDT2024-06-282.252.172.50+0.08+3.69%5516731.68%
MPC240705C001750002024-06-18 3:07PM EDT2024-07-052.602.813.70+0.37+16.59%128332.56%
MPC240712C001750002024-06-18 12:50PM EDT2024-07-123.803.704.050.00-32329.41%
MPC240719C001750002024-06-18 3:36PM EDT2024-07-194.544.654.85+0.09+2.02%1411,20829.91%
MPC240726C001750002024-06-13 12:58PM EDT2024-07-264.804.355.550.00-1130.19%
MPC240802C001750002024-06-14 11:59AM EDT2024-08-025.005.306.250.00-1230.65%
MPC240816C001750002024-06-18 3:44PM EDT2024-08-167.657.657.900.00-2888532.75%
MPC240920C001750002024-06-18 9:39AM EDT2024-09-2010.709.559.80+1.40+15.05%159231.38%
MPC241018C001750002024-06-17 3:28PM EDT2024-10-1812.7811.3511.55+1.58+14.11%312731.95%
MPC241220C001750002024-06-14 12:53PM EDT2024-12-2013.3014.4014.900.00-33132.78%
MPC250117C001750002024-06-17 3:15PM EDT2025-01-1715.9016.1016.750.00-1029734.08%
MPC250321C001750002024-05-30 2:44PM EDT2025-03-2119.1017.9519.250.00-1134.13%
MPC250620C001750002024-06-07 3:12PM EDT2025-06-2024.9022.1522.600.00-1634.49%
MPC251219C001750002024-04-05 12:23PM EDT2025-12-1967.8435.0037.600.00-14346.33%
MPC260116C001750002024-06-05 10:49AM EDT2026-01-1631.2528.4529.800.00-102035.93%
MPC261218C001750002024-06-12 2:17PM EDT2026-12-1834.2533.5538.450.00-12336.73%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621P001750002024-06-18 2:37PM EDT2024-06-213.653.003.35-0.10-2.67%1354828.57%
MPC240628P001750002024-06-18 2:55PM EDT2024-06-284.804.354.55-0.38-7.34%7412427.12%
MPC240705P001750002024-06-18 10:07AM EDT2024-07-054.003.455.20-3.47-46.45%21525.34%
MPC240712P001750002024-06-18 10:54AM EDT2024-07-125.254.856.50-0.64-10.87%3228.85%
MPC240719P001750002024-06-18 3:33PM EDT2024-07-196.606.356.55-0.35-5.04%4751925.64%
MPC240726P001750002024-06-07 2:04PM EDT2024-07-265.366.707.150.00-101125.89%
MPC240816P001750002024-06-18 3:33PM EDT2024-08-169.157.759.00-0.05-0.54%2065527.50%
MPC240920P001750002024-06-18 2:06PM EDT2024-09-2010.9010.5510.80+1.70+18.48%737826.95%
MPC241018P001750002024-06-18 11:04AM EDT2024-10-1811.4511.6511.85-1.10-8.76%616926.30%
MPC241220P001750002024-06-05 10:54AM EDT2024-12-2013.4513.6514.450.00-2171326.67%
MPC250117P001750002024-06-17 2:38PM EDT2025-01-1715.5014.1015.400.00-278926.67%
MPC250321P001750002024-05-29 12:25PM EDT2025-03-2116.5516.9517.450.00-4526.86%
MPC250620P001750002024-06-07 10:53AM EDT2025-06-2017.3519.3020.500.00-114327.73%
MPC251219P001750002024-02-05 11:37AM EDT2025-12-1927.5523.4524.250.00-62427.15%
MPC260116P001750002024-05-14 1:16PM EDT2026-01-1624.5023.8525.850.00-59928.35%