New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
201.50+4.51 (+2.29%)
At close: 04:00PM EDT
199.00 -2.50 (-1.24%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240419C001400002024-03-27 1:44PM EDT2024-04-1956.9160.6063.800.00-58288.38%
MPC240517C001400002024-03-18 10:54AM EDT2024-05-1756.3560.7564.600.00-1665.41%
MPC240621C001400002024-03-27 10:09AM EDT2024-06-2158.2461.0064.450.00-313450.62%
MPC240719C001400002024-03-11 9:40AM EDT2024-07-1941.4562.0064.700.00-410256.49%
MPC240920C001400002024-03-26 2:24PM EDT2024-09-2061.3762.8565.750.00-2449.48%
MPC241220C001400002024-01-24 12:32PM EDT2024-12-2027.7437.2539.400.00-120.00%
MPC250117C001400002024-03-28 9:35AM EDT2025-01-1763.6366.6568.30+0.16+0.25%156845.14%
MPC250620C001400002024-03-28 10:12AM EDT2025-06-2066.5070.1071.95+1.00+1.53%18643.63%
MPC251219C001400002024-02-21 3:32PM EDT2025-12-1944.3072.5074.150.00-130940.14%
MPC260116C001400002024-03-26 12:10PM EDT2026-01-1672.0074.1075.750.00-14041.59%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240419P001400002024-03-25 12:16PM EDT2024-04-190.020.000.100.00-190459.38%
MPC240517P001400002024-03-27 9:46AM EDT2024-05-170.120.050.330.00-12851.17%
MPC240621P001400002024-03-27 9:46AM EDT2024-06-210.340.230.310.00-465238.84%
MPC240719P001400002024-03-04 12:42PM EDT2024-07-191.890.380.480.00-105036.33%
MPC240920P001400002024-02-29 2:28PM EDT2024-09-204.050.981.090.00-17334.29%
MPC241220P001400002024-03-19 11:53AM EDT2024-12-202.952.202.320.00-112833.53%
MPC250117P001400002024-03-21 10:32AM EDT2025-01-173.042.652.770.00-269633.53%
MPC250620P001400002024-03-12 1:09PM EDT2025-06-207.234.454.750.00--332.17%
MPC251219P001400002024-03-26 11:28AM EDT2025-12-198.256.657.200.00-102331.57%
MPC260116P001400002024-03-18 10:08AM EDT2026-01-168.557.008.350.00-2632.78%