New Zealand markets close in 5 hours 42 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.85+0.83 (+0.58%)
At close: 04:00PM EST
143.85 0.00 (0.00%)
After hours: 05:01PM EST
In the money
Show:ListStraddle
Strike:135.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC231215C001350002023-12-08 9:59AM EST2023-12-159.669.009.35+0.85+9.65%1012647.85%
MPC231222C001350002023-11-27 9:42AM EST2023-12-2214.839.259.950.00-62140.55%
MPC231229C001350002023-12-08 10:29AM EST2023-12-2910.009.8010.550.00-111738.68%
MPC240105C001350002023-12-08 2:10PM EST2024-01-059.8010.4511.050.00--537.31%
MPC240119C001350002023-12-07 2:20PM EST2024-01-1911.8011.4511.70+1.54+15.01%11,57134.30%
MPC240419C001350002023-12-07 12:09PM EST2024-04-1915.5516.3516.650.00-14235.17%
MPC240621C001350002023-12-08 12:11PM EST2024-06-2117.8018.8019.050.00-2960835.08%
MPC240719C001350002023-11-29 11:22AM EST2024-07-1923.9019.9020.300.00--235.79%
MPC250117C001350002023-11-24 10:45AM EST2025-01-1731.0525.6026.050.00-123436.68%
MPC251219C001350002023-11-07 1:05PM EST2025-12-1934.0029.6031.600.00-303834.36%
MPC260116C001350002023-12-08 11:57AM EST2026-01-1632.3130.6033.450.00-1436.11%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC231215P001350002023-12-11 10:23AM EST2023-12-150.220.150.17-0.12-35.29%71,72636.04%
MPC231222P001350002023-12-11 1:24PM EST2023-12-220.480.450.51-0.31-39.24%36531.06%
MPC231229P001350002023-12-11 10:54AM EST2023-12-290.800.750.82-0.34-29.82%158128.88%
MPC240105P001350002023-12-08 3:20PM EST2024-01-051.111.101.21-0.48-30.19%22528.61%
MPC240112P001350002023-12-04 1:06PM EST2024-01-120.851.481.600.00-1228.58%
MPC240119P001350002023-12-11 2:57PM EST2024-01-191.821.851.91-0.48-20.87%171,44428.13%
MPC240126P001350002023-12-08 11:13AM EST2024-01-262.802.222.440.00--429.22%
MPC240419P001350002023-12-11 10:51AM EST2024-04-195.705.805.95-0.39-6.40%3527229.29%
MPC240621P001350002023-12-08 12:31PM EST2024-06-218.407.757.950.00-201,02229.30%
MPC250117P001350002023-12-08 12:40PM EST2025-01-1713.3012.7012.950.00-3268829.20%
MPC251219P001350002023-11-15 10:53AM EST2025-12-1915.9717.3519.500.00--130.13%
MPC260116P001350002023-12-05 12:38PM EST2026-01-1615.9517.6519.500.00-5429.58%