New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
173.21+3.98 (+2.35%)
At close: 04:00PM EST
171.86 -1.35 (-0.78%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240719C000900002023-12-28 2:58PM EST90.0059.0469.2573.250.00--120.00%
MPC240719C001050002023-12-08 3:59PM EST105.0041.700.000.000.00--00.00%
MPC240719C001200002024-02-20 3:38PM EST120.0046.680.000.000.00-3000.00%
MPC240719C001250002024-01-22 2:13PM EST125.0033.6042.3546.100.00-350.00%
MPC240719C001300002024-02-02 12:47PM EST130.0040.7545.7546.600.00-12945.86%
MPC240719C001350002024-01-11 10:57AM EST135.0027.2338.1539.250.00-21729.24%
MPC240719C001400002024-01-31 3:47PM EST140.0031.0036.3038.250.00-29943.57%
MPC240719C001450002024-01-25 10:54AM EST145.0019.9029.9030.650.00-263629.31%
MPC240719C001500002024-02-23 3:24PM EST150.0026.500.000.000.00-100.00%
MPC240719C001550002024-02-22 11:28AM EST155.0019.810.000.000.00-100.00%
MPC240719C001600002024-03-01 11:45AM EST160.0020.300.000.000.00-1000.00%
MPC240719C001650002024-02-29 9:55AM EST165.0014.300.000.000.00-100.00%
MPC240719C001700002024-02-28 10:44AM EST170.0013.300.000.000.00-500.00%
MPC240719C001750002024-03-01 3:59PM EST175.0012.600.000.000.00-1,04400.39%
MPC240719C001800002024-03-01 10:25AM EST180.009.160.000.000.00-2601.56%
MPC240719C001850002024-03-01 3:56PM EST185.008.050.000.000.00-903.13%
MPC240719C001900002024-03-01 3:08PM EST190.006.480.000.000.00-4103.13%
MPC240719C001950002024-03-01 3:08PM EST195.005.100.000.000.00-3003.13%
MPC240719C002000002024-03-01 3:50PM EST200.004.000.000.000.00-2606.25%
MPC240719C002100002024-02-15 2:21PM EST210.002.240.000.000.00-106.25%
MPC240719C002200002024-02-15 12:13PM EST220.001.310.000.000.00-106.25%
MPC240719C002300002024-02-08 3:46PM EST230.000.700.000.000.00-1012.50%
MPC240719C002400002024-02-27 2:05PM EST240.000.360.000.000.00--012.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240719P000750002024-02-05 3:31PM EST75.000.080.000.000.00-6025.00%
MPC240719P000800002023-12-27 2:40PM EST80.000.370.032.280.00--176.71%
MPC240719P000850002023-12-27 2:45PM EST85.000.440.002.340.00--171.58%
MPC240719P000900002023-12-06 12:22PM EST90.000.800.021.380.00-3660.13%
MPC240719P000950002024-02-22 1:05PM EST95.000.220.000.000.00-1025.00%
MPC240719P001000002024-02-23 11:09AM EST100.000.280.000.000.00-2025.00%
MPC240719P001050002024-02-29 9:31AM EST105.000.340.000.000.00-6012.50%
MPC240719P001100002024-01-31 12:19PM EST110.000.700.310.400.00-1339.53%
MPC240719P001150002024-01-17 9:54AM EST115.001.970.511.160.00-106844.75%
MPC240719P001200002024-02-26 9:51AM EST120.000.680.000.000.00-1012.50%
MPC240719P001250002024-02-29 12:43PM EST125.001.000.000.000.00-20012.50%
MPC240719P001300002024-02-26 11:09AM EST130.001.100.000.000.00-1012.50%
MPC240719P001350002024-02-06 10:44AM EST135.001.900.000.000.00-306.25%
MPC240719P001400002024-02-26 11:26AM EST140.001.980.000.000.00-106.25%
MPC240719P001450002024-02-26 12:09PM EST145.002.710.000.000.00-806.25%
MPC240719P001500002024-03-01 9:57AM EST150.003.750.000.000.00-106.25%
MPC240719P001550002024-02-27 12:16PM EST155.004.800.000.000.00-503.13%
MPC240719P001600002024-02-29 10:10AM EST160.007.750.000.000.00-903.13%
MPC240719P001650002024-03-01 10:06AM EST165.008.200.000.000.00-301.56%
MPC240719P001700002024-03-01 10:08AM EST170.0010.400.000.000.00-600.78%
MPC240719P001750002024-02-08 10:11AM EST175.0014.050.000.000.00-500.00%
MPC240719P001800002024-02-26 10:02AM EST180.0014.300.000.000.00-100.00%
MPC240719P001950002024-01-18 3:50PM EST195.0043.6526.1029.250.00-2135.68%