New Zealand Markets open in 1 hr 24 mins

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
175.27+2.06 (+1.19%)
As of 02:36PM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240308C001500002024-02-13 10:17AM EST2024-03-0818.3023.2025.350.00--063.67%
MPC240315C001500002024-02-28 3:40PM EST2024-03-1517.5723.9025.500.00-119448.93%
MPC240322C001500002024-02-27 11:27AM EST2024-03-2222.5623.6026.650.00-1159.57%
MPC240328C001500002024-02-27 11:27AM EST2024-03-2822.8123.5526.400.00--148.98%
MPC240419C001500002024-02-28 10:36AM EST2024-04-1922.2525.3526.400.00-31,67035.71%
MPC240517C001500002024-03-01 2:14PM EST2024-05-1726.0527.3027.700.00-548236.16%
MPC240621C001500002024-03-04 10:37AM EST2024-06-2128.5228.0529.15+6.02+26.76%2486935.82%
MPC240719C001500002024-02-23 3:24PM EST2024-07-1926.5029.3530.150.00-16835.33%
MPC240920C001500002024-03-01 3:20PM EST2024-09-2031.5031.8032.600.00-43135.62%
MPC241220C001500002024-01-24 12:13PM EST2024-12-2021.9530.8532.150.00-61128.61%
MPC250117C001500002024-02-22 3:41PM EST2025-01-1731.9536.2537.700.00-339737.92%
MPC251219C001500002024-01-30 1:59PM EST2025-12-1940.1839.6541.650.00-15831.51%
MPC260116C001500002024-03-01 3:58PM EST2026-01-1644.3044.2047.200.00-112337.67%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240308P001500002024-02-28 3:51PM EST2024-03-080.090.000.020.00-1453.13%
MPC240315P001500002024-03-04 10:20AM EST2024-03-150.050.030.050.00-1748138.48%
MPC240322P001500002024-02-27 11:50AM EST2024-03-220.250.110.150.00-21636.04%
MPC240328P001500002024-03-01 11:43AM EST2024-03-280.310.200.250.00-22334.47%
MPC240405P001500002024-02-28 3:53PM EST2024-04-050.960.340.390.00--232.79%
MPC240419P001500002024-03-01 12:17PM EST2024-04-190.910.680.730.00-231,14931.76%
MPC240517P001500002024-02-28 12:38PM EST2024-05-172.841.701.760.00-216332.37%
MPC240621P001500002024-02-28 1:13PM EST2024-06-213.932.652.760.00-2054331.30%
MPC240719P001500002024-03-01 9:57AM EST2024-07-193.753.303.450.00-116830.48%
MPC240920P001500002024-02-27 10:18AM EST2024-09-205.455.055.200.00-22530.15%
MPC241018P001500002024-03-01 2:05PM EST2024-10-186.205.755.950.00-6630.10%
MPC241220P001500002024-02-20 10:16AM EST2024-12-2010.007.357.550.00-2430.03%
MPC250117P001500002024-02-20 2:30PM EST2025-01-1710.908.008.300.00-144430.15%
MPC250620P001500002024-02-28 12:43PM EST2025-06-2012.5011.0012.800.00--20031.74%
MPC251219P001500002024-01-26 11:16AM EST2025-12-1919.3014.7015.350.00-142230.24%
MPC260116P001500002024-02-26 12:05PM EST2026-01-1614.5014.2514.750.00-21928.87%