New Zealand markets close in 3 hours 36 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
167.75+1.70 (+1.02%)
At close: 04:00PM EST
167.73 -0.02 (-0.01%)
After hours: 07:18PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240223C001550002024-02-16 1:55PM EST2024-02-2316.4011.6013.450.00-420132.03%
MPC240301C001550002024-02-21 9:38AM EST2024-03-0110.6511.3514.800.00-4568.70%
MPC240308C001550002024-02-14 10:35AM EST2024-03-0815.0011.6515.350.00-1255.71%
MPC240315C001550002024-02-22 12:00PM EST2024-03-1512.0513.3514.25+0.45+3.88%241636.50%
MPC240322C001550002024-02-20 9:44AM EST2024-03-2214.1413.0015.65+14.14--142.15%
MPC240419C001550002024-02-22 9:39AM EST2024-04-1913.9016.3516.65-0.60-4.14%61,69334.83%
MPC240517C001550002024-02-21 10:43AM EST2024-05-1717.1517.5018.950.00-7945936.96%
MPC240621C001550002024-02-20 3:23PM EST2024-06-2119.8519.4020.25+2.30+13.11%301,38234.97%
MPC240719C001550002024-02-22 11:28AM EST2024-07-1919.8120.7022.05-2.54-11.36%11,04836.22%
MPC240920C001550002024-02-07 9:55AM EST2024-09-2024.1023.6525.950.00-11838.75%
MPC241220C001550002024-01-30 2:40PM EST2024-12-2028.4027.2528.550.00-11537.03%
MPC250117C001550002024-02-20 11:21AM EST2025-01-1726.4028.4030.800.00-251539.26%
MPC250620C001550002024-02-06 9:41AM EST2025-06-2035.0532.0034.100.00--037.04%
MPC251219C001550002024-02-09 3:30PM EST2025-12-1938.0036.6537.800.00-404936.01%
MPC260116C001550002024-01-25 11:33AM EST2026-01-1629.2437.7038.500.00-12036.10%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240223P001550002024-02-22 1:34PM EST2024-02-230.010.000.02-0.12-92.31%1147160.16%
MPC240301P001550002024-02-22 11:07AM EST2024-03-010.250.110.16-0.04-13.79%913132.42%
MPC240308P001550002024-02-22 3:31PM EST2024-03-080.470.410.47-0.61-56.48%13830.42%
MPC240315P001550002024-02-22 3:45PM EST2024-03-150.810.760.83-0.46-36.22%2285729.69%
MPC240322P001550002024-02-22 10:30AM EST2024-03-221.701.121.27+0.55+47.83%1629.88%
MPC240328P001550002024-02-22 12:06PM EST2024-03-281.831.411.55+0.26+16.56%1429.32%
MPC240419P001550002024-02-22 1:10PM EST2024-04-192.702.422.50-0.23-7.85%1286228.08%
MPC240517P001550002024-02-22 3:46PM EST2024-05-174.104.004.15-0.45-9.89%161129.48%
MPC240621P001550002024-02-22 9:33AM EST2024-06-216.305.255.40+1.27+25.25%31,13128.70%
MPC240719P001550002024-02-22 10:06AM EST2024-07-197.056.056.25+0.10+1.44%1518328.16%
MPC240920P001550002024-02-21 1:44PM EST2024-09-208.808.058.300.00-32928.16%
MPC241220P001550002024-02-21 12:59PM EST2024-12-2011.5010.6510.900.00-14328.27%
MPC250117P001550002024-02-15 12:22PM EST2025-01-1710.7511.3011.550.00-145228.17%
MPC251219P001550002024-01-23 12:53PM EST2025-12-1923.3517.3518.050.00-2727.66%
MPC260116P001550002024-01-30 1:39PM EST2026-01-1618.2417.0018.400.00-11927.50%