New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
173.21+3.98 (+2.35%)
At close: 04:00PM EST
171.86 -1.35 (-0.78%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240315C001450002024-02-23 3:24PM EST2024-03-1525.6327.0030.350.00-110258.30%
MPC240322C001450002024-02-27 11:28AM EST2024-03-2227.6227.2030.200.00-1170.17%
MPC240419C001450002024-02-23 10:32AM EST2024-04-1926.1529.4030.150.00-195745.54%
MPC240517C001450002024-02-22 10:56AM EST2024-05-1723.8029.5031.450.00-101143.54%
MPC240621C001450002024-01-31 11:53AM EST2024-06-2123.9531.6032.150.00-61,05838.99%
MPC240719C001450002024-01-25 10:54AM EST2024-07-1919.9029.9030.650.00-263629.10%
MPC240920C001450002024-02-16 1:53PM EST2024-09-2033.6234.8535.350.00-23137.82%
MPC241220C001450002024-02-09 12:28PM EST2024-12-2035.9937.8040.150.00-27241.39%
MPC250117C001450002024-02-29 3:29PM EST2025-01-1739.0938.9540.20+2.90+8.01%165039.64%
MPC251219C001450002024-02-22 12:23PM EST2025-12-1941.9045.3548.100.00-21438.09%
MPC260116C001450002024-01-19 11:14AM EST2026-01-1632.8044.6045.750.00-31634.31%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240308P001450002024-02-20 12:01PM EST2024-03-080.220.000.020.00-2650.78%
MPC240315P001450002024-03-01 9:38AM EST2024-03-150.030.010.05-0.02-40.00%382640.04%
MPC240322P001450002024-02-28 11:49AM EST2024-03-220.240.060.110.00-1636.62%
MPC240328P001450002024-03-01 3:47PM EST2024-03-280.130.110.17-0.50-79.37%1234.62%
MPC240405P001450002024-02-28 12:51PM EST2024-04-050.500.200.280.00-1333.25%
MPC240419P001450002024-03-01 2:15PM EST2024-04-190.480.450.50-0.06-11.11%427831.67%
MPC240517P001450002024-02-28 2:14PM EST2024-05-171.991.261.320.00-15732.30%
MPC240621P001450002024-03-01 3:39PM EST2024-06-212.002.072.18-0.95-32.20%150331.32%
MPC240719P001450002024-02-26 12:09PM EST2024-07-192.712.622.720.00-86530.27%
MPC240920P001450002024-02-29 2:29PM EST2024-09-204.354.204.35-0.60-12.12%17930.19%
MPC241220P001450002024-02-01 12:46PM EST2024-12-208.706.306.550.00--130.15%
MPC250117P001450002024-02-26 3:35PM EST2025-01-177.006.957.150.00-529030.07%
MPC250620P001450002024-02-26 11:19AM EST2025-06-209.559.8510.200.00-2329.77%
MPC251219P001450002023-11-09 10:27AM EST2025-12-1922.8022.3023.100.00-121942.26%
MPC260116P001450002024-01-30 1:38PM EST2026-01-1614.6713.8014.850.00-21630.90%