New Zealand markets close in 5 hours 36 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:185.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621C001850002024-06-18 12:43PM EDT2024-06-210.050.050.26-0.03-37.50%141,88952.34%
MPC240628C001850002024-06-18 10:08AM EDT2024-06-280.600.260.56-0.18-23.08%95234.91%
MPC240705C001850002024-06-18 12:23PM EDT2024-07-050.670.560.69+0.12+21.82%54128.47%
MPC240712C001850002024-06-18 10:18AM EDT2024-07-121.851.061.27+0.77+71.30%35129.36%
MPC240719C001850002024-06-18 3:36PM EDT2024-07-191.631.581.88-0.02-1.21%321,68730.10%
MPC240726C001850002024-06-12 3:38PM EDT2024-07-261.571.792.330.00-3329.81%
MPC240802C001850002024-06-18 2:51PM EDT2024-08-022.501.872.75+0.10+4.17%1229.54%
MPC240816C001850002024-06-18 3:51PM EDT2024-08-164.053.104.10+0.49+13.76%101,04431.49%
MPC240920C001850002024-06-17 3:51PM EDT2024-09-206.635.605.85+1.28+23.93%147330.45%
MPC241018C001850002024-06-18 3:56PM EDT2024-10-187.307.207.40+0.85+13.18%2743430.86%
MPC241220C001850002024-06-14 9:30AM EDT2024-12-208.9510.3010.650.00-116231.90%
MPC250117C001850002024-06-18 11:40AM EDT2025-01-1712.0011.7013.00+1.40+13.21%1135534.26%
MPC250321C001850002024-06-05 1:38PM EDT2025-03-2115.5514.1514.800.00-11233.13%
MPC250620C001850002024-06-13 9:43AM EDT2025-06-2015.7517.7018.250.00-13133.74%
MPC251219C001850002024-06-03 1:12PM EDT2025-12-1924.5523.3024.500.00-407034.99%
MPC260116C001850002024-06-18 9:41AM EDT2026-01-1626.1024.0525.70+0.45+1.75%222235.52%
MPC261218C001850002024-05-21 11:04AM EDT2026-12-1836.6429.6033.950.00-1135.87%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621P001850002024-06-17 9:43AM EDT2024-06-2114.9110.9013.700.00-114180.13%
MPC240628P001850002024-05-23 11:32AM EDT2024-06-289.9712.2513.750.00--044.56%
MPC240719P001850002024-06-07 10:54AM EDT2024-07-199.9012.7514.500.00-1031630.57%
MPC240726P001850002024-06-13 9:42AM EDT2024-07-2617.1012.4015.250.00-1131.89%
MPC240816P001850002024-06-18 10:35AM EDT2024-08-1613.7514.8016.15-3.45-20.06%310429.44%
MPC240920P001850002024-06-14 3:40PM EDT2024-09-2018.2014.8517.750.00-118228.46%
MPC241018P001850002024-06-17 9:43AM EDT2024-10-1818.9016.5518.800.00-153927.82%
MPC241220P001850002024-06-06 2:37PM EDT2024-12-2018.3018.7520.200.00-1463225.61%
MPC250117P001850002024-06-14 10:46AM EDT2025-01-1722.6019.9522.450.00-214028.29%
MPC250321P001850002024-06-06 2:43PM EDT2025-03-2121.1022.1523.450.00--026.56%
MPC250620P001850002024-05-07 11:23AM EDT2025-06-2021.7523.0023.700.00-41223.41%
MPC251219P001850002024-01-23 11:21AM EDT2025-12-1940.2531.8533.700.00-6631.05%
MPC260116P001850002024-05-14 1:17PM EDT2026-01-1629.7529.2030.200.00-283626.24%
MPC261218P001850002024-06-10 11:54AM EDT2026-12-1831.7931.0535.950.00-1226.16%