New Zealand markets open in 10 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time 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:195.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621C001950002024-06-14 2:13PM EDT2024-06-210.280.020.18+0.08+40.00%176852.93%
MPC240628C001950002024-06-05 1:05PM EDT2024-06-280.260.041.350.00-13752.59%
MPC240705C001950002024-06-07 3:13PM EDT2024-07-050.130.070.63-0.35-72.92%13341.41%
MPC240712C001950002024-06-12 12:05PM EDT2024-07-120.120.171.570.00-61245.89%
MPC240719C001950002024-06-13 3:14PM EDT2024-07-190.400.420.530.00-11,68330.47%
MPC240816C001950002024-06-14 2:03PM EDT2024-08-161.421.401.66-0.21-12.88%42130.82%
MPC240920C001950002024-06-13 11:38AM EDT2024-09-202.802.682.810.00-1730129.62%
MPC241018C001950002024-06-05 3:19PM EDT2024-10-185.133.753.950.00-27629.91%
MPC241220C001950002024-06-05 10:20AM EDT2024-12-208.506.306.650.00-213831.00%
MPC250117C001950002024-06-13 3:42PM EDT2025-01-177.397.658.45-0.39-5.01%225332.75%
MPC250620C001950002024-06-13 9:51AM EDT2025-06-2012.7312.9013.400.00-12432.68%
MPC251219C001950002024-03-15 12:07PM EDT2025-12-1934.8845.5048.250.00--167.28%
MPC260116C001950002024-06-10 11:54AM EDT2026-01-1622.4419.0520.800.00-1734.88%
MPC261218C001950002024-06-10 11:54AM EDT2026-12-1829.9224.5529.000.00--335.38%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621P001950002024-06-06 2:19PM EDT2024-06-2120.7523.1026.300.00-21093.31%
MPC240719P001950002024-06-12 2:33PM EDT2024-07-1925.2723.1026.050.00-18336.96%
MPC240816P001950002024-06-07 2:44PM EDT2024-08-1619.9024.2026.300.00-2129.05%
MPC240920P001950002024-06-06 2:40PM EDT2024-09-2022.2025.6028.500.00-210932.57%
MPC241018P001950002024-06-06 2:41PM EDT2024-10-1822.8525.8028.150.00-255427.53%
MPC241220P001950002024-05-21 3:59PM EDT2024-12-2023.7027.6028.750.00-553524.07%
MPC250117P001950002024-06-06 2:51PM EDT2025-01-1725.3028.3529.400.00-211324.02%
MPC250620P001950002024-06-13 9:51AM EDT2025-06-2033.4930.5034.700.00-113727.14%
MPC251219P001950002024-01-18 1:32PM EDT2025-12-1950.1036.7037.900.00-2126.25%
MPC260116P001950002024-06-10 11:54AM EDT2026-01-1633.0634.2538.400.00-1326.22%