New Zealand markets open in 5 hours 30 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.54+1.79 (+1.07%)
At close: 04:00PM EST
166.38 -3.16 (-1.86%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240301C001650002024-02-23 3:41PM EST2024-03-015.705.305.60+1.17+25.83%1612732.20%
MPC240308C001650002024-02-23 3:53PM EST2024-03-086.706.256.60+1.35+25.23%103731.12%
MPC240315C001650002024-02-23 3:52PM EST2024-03-157.527.207.45+1.29+20.71%1311,05731.02%
MPC240322C001650002024-02-22 2:30PM EST2024-03-226.957.808.200.00-53631.09%
MPC240328C001650002024-02-23 2:40PM EST2024-03-289.128.458.75+2.47+37.14%22330.99%
MPC240405C001650002024-02-22 1:05PM EST2024-04-057.879.109.45-0.13-1.63%1131.07%
MPC240419C001650002024-02-23 3:31PM EST2024-04-1910.7010.3510.50+1.33+14.19%391,26431.00%
MPC240517C001650002024-02-23 3:49PM EST2024-05-1712.9512.5512.80+1.45+12.61%2239332.62%
MPC240621C001650002024-02-23 3:49PM EST2024-06-2114.7013.8514.55+1.40+10.53%241,50832.05%
MPC240719C001650002024-02-23 9:44AM EST2024-07-1914.5315.8016.05+0.61+4.38%16232.42%
MPC240920C001650002024-02-20 3:22PM EST2024-09-2015.5018.4018.900.00-523032.81%
MPC241220C001650002024-02-13 10:25AM EST2024-12-2020.5522.4522.900.00-22534.09%
MPC250117C001650002024-02-23 1:45PM EST2025-01-1724.0223.5024.00+1.92+8.69%179034.37%
MPC251219C001650002024-01-31 11:38AM EST2025-12-1929.5032.2033.650.00-21935.12%
MPC260116C001650002024-02-23 9:30AM EST2026-01-1632.4032.0534.30-2.60-7.43%3735.13%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240301P001650002024-02-23 3:27PM EST2024-03-010.680.690.78-0.79-53.74%12520328.03%
MPC240308P001650002024-02-23 9:57AM EST2024-03-082.141.501.63-1.71-44.42%11327.27%
MPC240315P001650002024-02-23 3:29PM EST2024-03-152.212.222.32-0.87-28.25%8635626.93%
MPC240322P001650002024-02-23 2:47PM EST2024-03-222.742.773.00-2.56-48.30%32627.23%
MPC240328P001650002024-02-23 9:47AM EST2024-03-283.423.153.50-1.50-30.49%3727.29%
MPC240405P001650002024-02-22 1:05PM EST2024-04-055.103.603.850.00-1,00050026.14%
MPC240419P001650002024-02-23 3:59PM EST2024-04-194.604.504.70-0.90-16.36%321,10025.99%
MPC240517P001650002024-02-23 1:21PM EST2024-05-176.606.506.65-1.05-13.73%218627.47%
MPC240621P001650002024-02-23 12:46PM EST2024-06-218.127.908.05-0.93-10.28%620826.81%
MPC240719P001650002024-02-21 3:45PM EST2024-07-1910.598.809.000.00-153226.39%
MPC240920P001650002024-02-23 2:02PM EST2024-09-2011.0510.9511.40-1.35-10.89%111126.89%
MPC241220P001650002024-01-31 10:23AM EST2024-12-2015.6013.6514.150.00-33127.06%
MPC250117P001650002024-02-20 11:12AM EST2025-01-1717.1514.3014.650.00-114926.68%
MPC251219P001650002024-01-24 12:25PM EST2025-12-1927.8520.5021.200.00-101326.15%
MPC260116P001650002024-02-21 12:03PM EST2026-01-1622.8519.3521.600.00-515426.06%