New Zealand markets open in 6 hours 7 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
177.13-2.54 (-1.41%)
As of 11:53AM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240524C002000002024-05-17 3:42PM EDT2024-05-240.050.010.20-0.02-28.57%213252.54%
MPC240531C002000002024-05-20 9:48AM EDT2024-05-310.140.020.07+0.09+180.00%122631.84%
MPC240607C002000002024-05-20 10:04AM EDT2024-06-070.080.080.14-0.22-73.33%14028.22%
MPC240614C002000002024-05-17 3:47PM EDT2024-06-140.500.160.24+0.12+31.58%210426.64%
MPC240621C002000002024-05-20 11:17AM EDT2024-06-210.300.260.31-0.35-53.85%2043924.88%
MPC240628C002000002024-05-16 9:40AM EDT2024-06-280.350.280.500.00--125.10%
MPC240719C002000002024-05-20 11:20AM EDT2024-07-191.101.031.12-0.56-33.73%451,01325.10%
MPC240920C002000002024-05-20 10:06AM EDT2024-09-203.603.753.90-1.00-21.74%1343627.50%
MPC241018C002000002024-05-20 10:03AM EDT2024-10-184.855.005.10-1.25-20.49%2316028.04%
MPC241220C002000002024-05-14 10:10AM EDT2024-12-209.007.958.10+3.00+50.00%113829.83%
MPC250117C002000002024-05-17 3:47PM EDT2025-01-1710.839.359.500.00-658630.67%
MPC250620C002000002024-05-16 3:35PM EDT2025-06-2014.8015.2015.550.00-85132.51%
MPC251219C002000002024-05-02 1:47PM EDT2025-12-1925.0021.0021.800.00-15034.00%
MPC260116C002000002024-05-17 10:09AM EDT2026-01-1622.4021.8522.450.00-120833.92%
MPC261218C002000002024-05-17 12:39PM EDT2026-12-1830.7028.2031.250.00-2634.96%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240524P002000002024-05-15 3:01PM EDT2024-05-2426.0022.2524.200.00-13065.92%
MPC240531P002000002024-04-29 12:06PM EDT2024-05-316.7522.3523.150.00--040.53%
MPC240621P002000002024-05-16 3:01PM EDT2024-06-2124.7022.6023.500.00-1004429.27%
MPC240719P002000002024-05-15 3:46PM EDT2024-07-1927.8522.8023.300.00-102919.70%
MPC240920P002000002024-04-30 2:35PM EDT2024-09-2020.3224.2524.650.00-156820.40%
MPC241018P002000002024-04-29 1:34PM EDT2024-10-1814.2024.8525.750.00-50753921.95%
MPC241220P002000002024-04-30 10:09AM EDT2024-12-2021.0326.6527.250.00-11922.01%
MPC250117P002000002024-05-15 2:58PM EDT2025-01-1731.1527.6028.150.00-162022.58%
MPC250620P002000002024-04-25 12:29PM EDT2025-06-2023.5231.1532.050.00--123.56%
MPC260116P002000002024-04-17 2:34PM EDT2026-01-1626.6033.6535.400.00-202322.93%
MPC261218P002000002024-05-14 10:17AM EDT2026-12-1842.7237.5040.700.00-11223.17%