New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
179.67+4.90 (+2.80%)
At close: 04:00PM EDT
179.50 -0.17 (-0.09%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240524C001600002024-05-14 2:49PM EDT2024-05-2412.4018.8522.150.00-1167.77%
MPC240614C001600002024-05-03 9:30AM EDT2024-06-1424.2518.7021.700.00-1145.20%
MPC240621C001600002024-05-16 2:21PM EDT2024-06-2116.4020.5521.450.00-244538.55%
MPC240628C001600002024-05-10 3:28PM EDT2024-06-2820.6020.3022.950.00--1044.68%
MPC240719C001600002024-05-17 9:30AM EDT2024-07-1919.1022.3023.05+2.96+18.34%19436.95%
MPC240920C001600002024-05-17 10:31AM EDT2024-09-2024.7025.2526.50+2.85+13.04%22836.79%
MPC241018C001600002024-05-17 10:07AM EDT2024-10-1825.9026.5027.10+3.00+13.10%24134.85%
MPC241220C001600002024-04-29 10:25AM EDT2024-12-2048.2528.6030.050.00-105535.71%
MPC250117C001600002024-05-16 2:57PM EDT2025-01-1727.2530.8531.450.00-5231936.38%
MPC250620C001600002024-05-15 9:34AM EDT2025-06-2032.0035.1037.450.00-1437.62%
MPC251219C001600002024-04-23 12:47PM EDT2025-12-1958.1541.6042.800.00-11237.83%
MPC260116C001600002024-04-30 12:10PM EDT2026-01-1648.3242.4043.350.00-33837.61%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240524P001600002024-05-17 11:30AM EDT2024-05-240.030.010.67-0.08-72.73%235054.30%
MPC240531P001600002024-05-17 1:18PM EDT2024-05-310.070.010.85-0.14-66.67%44248.24%
MPC240614P001600002024-05-17 1:27PM EDT2024-06-140.340.300.50-0.32-48.48%33229.69%
MPC240621P001600002024-05-17 3:41PM EDT2024-06-210.420.440.50-0.43-50.59%7022626.56%
MPC240719P001600002024-05-17 2:36PM EDT2024-07-191.191.141.64-0.69-36.70%2256427.93%
MPC240920P001600002024-05-17 9:51AM EDT2024-09-203.803.403.65-0.50-11.63%57727.04%
MPC241018P001600002024-05-17 1:04PM EDT2024-10-184.254.204.35-1.20-22.02%527026.50%
MPC241220P001600002024-05-14 10:48AM EDT2024-12-209.556.306.650.00-215127.65%
MPC250117P001600002024-05-15 10:23AM EDT2025-01-179.657.157.450.00-151027.69%
MPC250620P001600002024-05-16 12:02PM EDT2025-06-2012.4511.0511.600.00-128528.25%
MPC251219P001600002024-01-24 12:35PM EDT2025-12-1925.1018.4019.050.00-1532.79%
MPC260116P001600002024-05-15 1:29PM EDT2026-01-1617.2015.1015.800.00-12428.06%
MPC261218P001600002024-04-12 11:36AM EDT2026-12-1815.3517.9020.400.00-1127.03%