New Zealand markets closed

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:190.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240719C001900002024-07-15 11:32AM EDT2024-07-190.060.000.000.00-10025.00%
MPC240726C001900002024-07-15 1:49PM EDT2024-07-260.100.000.000.00-2012.50%
MPC240802C001900002024-07-05 2:15PM EDT2024-08-020.570.000.000.00-2012.50%
MPC240816C001900002024-07-15 2:43PM EDT2024-08-160.780.000.000.00-5012.50%
MPC240823C001900002024-07-15 3:51PM EDT2024-08-230.940.000.000.00-506.25%
MPC240830C001900002024-07-15 3:51PM EDT2024-08-301.010.000.000.00-306.25%
MPC240920C001900002024-07-15 12:25PM EDT2024-09-201.990.000.000.00-406.25%
MPC241018C001900002024-07-15 10:43AM EDT2024-10-182.950.000.000.00-306.25%
MPC241115C001900002024-07-12 3:46PM EDT2024-11-153.900.000.000.00-206.25%
MPC241220C001900002024-07-11 10:18AM EDT2024-12-205.200.000.000.00-603.13%
MPC250117C001900002024-07-11 2:18PM EDT2025-01-176.500.000.000.00-2703.13%
MPC250221C001900002024-07-11 3:48PM EDT2025-02-217.250.000.000.00--03.13%
MPC250321C001900002024-06-28 1:05PM EDT2025-03-2112.700.000.000.00-103.13%
MPC250620C001900002024-07-09 3:35PM EDT2025-06-2011.000.000.000.00-103.13%
MPC251219C001900002024-06-03 1:12PM EDT2025-12-1922.5021.3022.200.00-30038.61%
MPC260116C001900002024-07-08 12:22PM EDT2026-01-1618.500.000.000.00-103.13%
MPC261218C001900002024-06-27 9:33AM EDT2026-12-1831.500.000.000.00-101.56%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240719P001900002024-07-12 10:10AM EDT2024-07-1927.360.000.000.00-100.00%
MPC240726P001900002024-06-24 3:47PM EDT2024-07-2616.080.000.000.00-200.00%
MPC240816P001900002024-06-14 11:57AM EDT2024-08-1621.2523.8526.000.00-22149.92%
MPC240920P001900002024-07-12 11:32AM EDT2024-09-2027.280.000.000.00-300.00%
MPC241018P001900002024-05-23 3:30PM EDT2024-10-1818.4520.5021.200.00-3520.00%
MPC241115P001900002024-06-18 11:27AM EDT2024-11-1522.350.000.000.00--00.00%
MPC241220P001900002024-05-23 10:31AM EDT2024-12-2020.8722.0523.500.00-1353211.38%
MPC250117P001900002024-07-10 11:12AM EDT2025-01-1730.260.000.000.00-100.00%
MPC250620P001900002024-05-13 12:45PM EDT2025-06-2025.6029.2531.700.00-1340125.85%
MPC251219P001900002023-11-15 11:54AM EDT2025-12-1944.7046.0049.450.00--343.63%
MPC260116P001900002024-06-20 3:56PM EDT2026-01-1631.700.000.000.00-100.00%
MPC261218P001900002024-04-30 1:51PM EDT2026-12-1831.6234.9038.500.00--122.88%