New Zealand markets open in 38 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.15+1.12 (+0.79%)
As of 03:22PM EST. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC231215C001400002023-12-11 9:30AM EST2023-12-153.924.905.10-0.18-4.39%828937.70%
MPC231222C001400002023-11-27 9:42AM EST2023-12-2210.435.605.750.00-61831.80%
MPC231229C001400002023-12-11 10:51AM EST2023-12-296.606.156.30+1.80+37.50%57630.01%
MPC240105C001400002023-12-11 10:40AM EST2024-01-057.106.907.05+0.75+11.81%61031.01%
MPC240112C001400002023-12-08 10:58AM EST2024-01-126.857.507.70-0.15-2.14%1231.54%
MPC240119C001400002023-12-11 3:00PM EST2024-01-198.118.058.20+0.03+0.37%152,65831.45%
MPC240419C001400002023-12-08 11:49AM EST2024-04-1912.6513.3513.550.00-38233.50%
MPC240621C001400002023-12-08 11:49AM EST2024-06-2115.1115.9016.150.00-560733.91%
MPC240719C001400002023-12-06 10:56AM EST2024-07-1918.2517.0517.250.00-49134.23%
MPC250117C001400002023-11-14 12:32PM EST2025-01-1727.1023.0023.300.00-955135.69%
MPC251219C001400002023-12-11 11:16AM EST2025-12-1930.1027.8530.45-2.50-7.67%130935.47%
MPC260116C001400002023-12-07 9:36AM EST2026-01-1630.5029.6530.900.00-13335.38%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC231215P001400002023-12-11 12:52PM EST2023-12-150.700.680.72-0.64-47.76%1661433.15%
MPC231222P001400002023-12-11 2:55PM EST2023-12-221.291.311.38-0.71-35.50%3417929.30%
MPC231229P001400002023-12-11 12:42PM EST2023-12-291.781.771.84-0.66-27.05%1716827.32%
MPC240105P001400002023-12-08 9:34AM EST2024-01-052.232.282.38-0.75-25.17%21427.28%
MPC240112P001400002023-12-11 1:43PM EST2024-01-122.752.732.84-0.80-22.54%132227.12%
MPC240119P001400002023-12-11 1:18PM EST2024-01-193.213.153.30-0.66-17.05%133,04927.23%
MPC240419P001400002023-12-11 10:44AM EST2024-04-197.527.507.65-0.73-8.85%465028.25%
MPC240621P001400002023-12-08 10:06AM EST2024-06-219.699.609.80-0.16-1.62%164528.51%
MPC250117P001400002023-12-08 12:18PM EST2025-01-1715.5714.7014.900.00-1087328.45%
MPC251219P001400002023-12-07 9:36AM EST2025-12-1920.2519.4520.250.00-102427.79%