New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.23+2.07 (+1.24%)
At close: 04:00PM EST
170.53 +1.30 (+0.77%)
Pre-market: 08:58AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240301C001410002024-02-12 2:38PM EST141.0029.030.000.000.00--00.00%
MPC240301C001450002024-02-13 9:36AM EST145.0024.300.000.000.00-100.00%
MPC240301C001500002024-02-12 3:55PM EST150.0019.480.000.000.00-100.00%
MPC240301C001550002024-02-21 9:38AM EST155.0010.650.000.000.00-450.00%
MPC240301C001575002024-02-28 11:19AM EST157.5010.140.000.000.00-460.00%
MPC240301C001600002024-02-26 3:52PM EST160.0012.800.000.000.00-1320.00%
MPC240301C001625002024-02-27 1:31PM EST162.509.550.000.000.00-141070.00%
MPC240301C001650002024-02-29 2:53PM EST165.004.330.000.000.00-261490.00%
MPC240301C001675002024-02-29 3:37PM EST167.502.700.000.000.00-332550.00%
MPC240301C001700002024-02-29 3:57PM EST170.000.820.000.000.00-3131,2673.13%
MPC240301C001725002024-02-29 3:46PM EST172.500.210.000.000.00-18148512.50%
MPC240301C001750002024-02-29 3:34PM EST175.000.060.000.000.00-521,10512.50%
MPC240301C001775002024-02-29 12:04PM EST177.500.030.000.000.00-31,70925.00%
MPC240301C001800002024-02-29 2:12PM EST180.000.020.000.000.00-1332525.00%
MPC240301C001825002024-02-29 2:50PM EST182.500.010.000.000.00-26325.00%
MPC240301C001850002024-02-28 10:45AM EST185.000.020.000.000.00-11950.00%
MPC240301C001875002024-02-26 1:26PM EST187.500.020.000.000.00-91550.00%
MPC240301C001900002024-02-27 1:49PM EST190.000.010.000.000.00-52250.00%
MPC240301C001925002024-02-26 11:46AM EST192.500.020.000.000.00-2250.00%
MPC240301C001950002024-02-15 3:25PM EST195.000.050.000.000.00--150.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240301P001350002024-01-30 3:08PM EST135.000.220.000.020.00-12156.25%
MPC240301P001380002024-02-21 10:25AM EST138.000.060.000.000.00-3350.00%
MPC240301P001390002024-01-29 11:29AM EST139.000.630.000.010.00-55128.13%
MPC240301P001400002024-01-31 2:00PM EST140.000.260.000.000.00-21150.00%
MPC240301P001410002024-01-30 3:41PM EST141.000.230.000.020.00-11128.13%
MPC240301P001420002024-01-30 3:09PM EST142.000.190.000.020.00-66123.44%
MPC240301P001440002024-02-01 10:57AM EST144.000.380.000.000.00--550.00%
MPC240301P001450002024-01-30 11:16AM EST145.000.470.000.010.00-26103.13%
MPC240301P001460002024-02-02 10:02AM EST146.000.540.000.000.00-1150.00%
MPC240301P001470002024-01-30 3:47PM EST147.000.420.000.020.00-1213100.00%
MPC240301P001480002024-02-23 10:59AM EST148.000.010.000.000.00-17950.00%
MPC240301P001490002024-02-23 2:24PM EST149.000.020.000.000.00-2750.00%
MPC240301P001500002024-02-28 10:41AM EST150.000.010.000.000.00-14350.00%
MPC240301P001525002024-02-29 3:49PM EST152.500.010.000.000.00-126750.00%
MPC240301P001550002024-02-29 9:49AM EST155.000.020.000.000.00-213950.00%
MPC240301P001575002024-02-29 3:49PM EST157.500.010.000.000.00-1622525.00%
MPC240301P001600002024-02-29 2:50PM EST160.000.010.000.000.00-11,01925.00%
MPC240301P001625002024-02-29 3:55PM EST162.500.030.000.000.00-12639525.00%
MPC240301P001650002024-02-29 3:35PM EST165.000.050.000.000.00-728912.50%
MPC240301P001675002024-02-29 2:38PM EST167.500.440.000.000.00-1375016.25%
MPC240301P001700002024-02-29 3:54PM EST170.001.370.000.000.00-141380.00%
MPC240301P001725002024-02-29 3:17PM EST172.503.160.000.000.00-172670.00%
MPC240301P001750002024-02-29 2:21PM EST175.005.640.000.000.00-11600.00%