New Zealand Markets open in 1 hr 23 mins

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
175.21+2.00 (+1.15%)
As of 02:36PM EST. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240308C001600002024-03-04 10:45AM EST2024-03-0814.4013.8014.90+7.65+113.33%110.00%
MPC240315C001600002024-03-01 3:46PM EST2024-03-1514.8514.7015.400.00-482930.32%
MPC240322C001600002024-02-23 10:40AM EST2024-03-2211.7014.5516.100.00-51535.47%
MPC240328C001600002024-03-01 1:00PM EST2024-03-2813.4515.3016.800.00-1137.63%
MPC240419C001600002024-03-04 10:22AM EST2024-04-1917.5016.5018.00+1.00+6.06%133,58334.47%
MPC240517C001600002024-02-26 10:04AM EST2024-05-1718.6517.6021.000.00-39439.26%
MPC240621C001600002024-02-29 10:52AM EST2024-06-2116.7020.4021.050.00-171332.57%
MPC240719C001600002024-03-01 11:45AM EST2024-07-1920.3022.1023.150.00-108334.80%
MPC240920C001600002024-03-01 2:15PM EST2024-09-2024.0024.6025.250.00-14233.44%
MPC241018C001600002024-02-27 12:18PM EST2024-10-1825.1025.4026.750.00--134.37%
MPC241220C001600002024-02-28 2:09PM EST2024-12-2023.7528.4530.050.00-456036.29%
MPC250117C001600002024-02-26 11:29AM EST2025-01-1729.6028.8531.100.00-734036.43%
MPC251219C001600002024-02-01 10:26AM EST2025-12-1933.0437.6039.000.00-41234.68%
MPC260116C001600002024-01-30 9:30AM EST2026-01-1630.150.000.000.00-20260.00%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240308P001600002024-03-04 10:44AM EST2024-03-080.050.030.06-0.07-58.33%91938.28%
MPC240315P001600002024-03-04 10:48AM EST2024-03-150.270.240.27-0.06-18.18%667432.67%
MPC240322P001600002024-03-01 12:47PM EST2024-03-220.920.540.580.00-55631.35%
MPC240328P001600002024-02-29 3:22PM EST2024-03-281.610.790.860.00-72230.62%
MPC240405P001600002024-03-01 3:40PM EST2024-04-051.221.131.220.00-122229.82%
MPC240419P001600002024-03-04 10:46AM EST2024-04-191.951.841.91-0.05-2.50%2464929.44%
MPC240517P001600002024-03-04 10:48AM EST2024-05-173.633.553.65+0.04+1.11%612530.91%
MPC240621P001600002024-03-01 10:46AM EST2024-06-215.204.754.90-0.17-3.17%17729.62%
MPC240719P001600002024-02-29 10:10AM EST2024-07-197.755.655.800.00-920728.98%
MPC240920P001600002024-02-28 10:07AM EST2024-09-208.707.807.950.00-84728.87%
MPC241018P001600002024-02-23 12:26PM EST2024-10-1810.208.608.850.00-20023128.91%
MPC241220P001600002024-02-26 1:54PM EST2024-12-2010.7510.3510.550.00-14328.68%
MPC250117P001600002024-03-01 11:17AM EST2025-01-1712.0611.1011.350.00-172128.77%
MPC250620P001600002024-02-26 11:18AM EST2025-06-2014.2913.5015.200.00-2229.00%
MPC251219P001600002024-01-24 11:35AM EST2025-12-1925.1018.4019.050.00-1529.17%
MPC260116P001600002024-02-23 3:50PM EST2026-01-1619.0517.6518.500.00-12327.94%