New Zealand markets open in 2 hours 14 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:170.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240301C001700002024-02-23 3:59PM EST2024-03-012.322.172.25+0.56+31.82%4271,03428.49%
MPC240308C001700002024-02-23 3:59PM EST2024-03-083.363.253.45+0.42+14.29%4211728.76%
MPC240315C001700002024-02-23 3:36PM EST2024-03-154.574.204.35+0.97+26.94%1461,22628.87%
MPC240322C001700002024-02-23 2:19PM EST2024-03-225.404.955.20+1.00+22.73%21729.47%
MPC240328C001700002024-02-23 2:27PM EST2024-03-286.005.505.75+1.40+30.43%42629.36%
MPC240419C001700002024-02-23 3:58PM EST2024-04-197.687.457.60+0.88+12.94%1042,43029.79%
MPC240517C001700002024-02-23 3:49PM EST2024-05-1710.059.709.85+1.25+14.20%49031.23%
MPC240621C001700002024-02-23 3:56PM EST2024-06-2111.8011.5511.70+1.11+10.38%471,72231.01%
MPC240719C001700002024-02-23 1:27PM EST2024-07-1913.1013.0513.25+1.55+13.42%842731.51%
MPC240920C001700002024-02-16 3:44PM EST2024-09-2016.7015.8016.200.00-33032.13%
MPC241018C001700002024-02-21 3:21PM EST2024-10-1815.3017.0517.600.00--132.76%
MPC241220C001700002024-02-22 10:48AM EST2024-12-2017.1019.7020.250.00-141933.47%
MPC250117C001700002024-02-23 2:05PM EST2025-01-1721.3220.9521.35+2.17+11.33%750333.74%
MPC251219C001700002024-01-31 10:18AM EST2025-12-1928.1528.1031.150.00-1223934.65%
MPC260116C001700002024-02-15 9:42AM EST2026-01-1631.8530.9533.250.00-274236.26%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240301P001700002024-02-23 3:49PM EST2024-03-012.312.472.58-1.79-43.66%733926.98%
MPC240308P001700002024-02-23 10:30AM EST2024-03-084.053.403.60-3.55-46.71%33626.33%
MPC240315P001700002024-02-23 2:25PM EST2024-03-154.104.154.30-2.22-35.13%4153725.65%
MPC240322P001700002024-02-23 3:48PM EST2024-03-224.714.755.10-2.23-32.13%21926.43%
MPC240328P001700002024-02-12 11:12AM EST2024-03-286.175.155.550.00--126.12%
MPC240419P001700002024-02-23 3:41PM EST2024-04-196.526.606.75-2.90-30.79%1031324.81%
MPC240517P001700002024-02-22 3:13PM EST2024-05-179.858.658.800.00-66126.55%
MPC240621P001700002024-02-23 3:57PM EST2024-06-2110.0310.0510.25-1.22-10.84%107126.04%
MPC240719P001700002024-02-21 10:07AM EST2024-07-1913.4011.0011.200.00-108225.64%
MPC240920P001700002024-02-20 1:42PM EST2024-09-2016.2513.1513.600.00-73426.14%
MPC241018P001700002024-02-21 3:38PM EST2024-10-1816.2514.0014.400.00--426.02%
MPC241220P001700002024-01-31 10:20AM EST2024-12-2017.9515.6516.350.00-22526.33%
MPC250117P001700002024-02-09 2:33PM EST2025-01-1717.5216.5516.900.00-20015926.04%
MPC250620P001700002024-02-14 1:20PM EST2025-06-2021.0019.7520.850.00-1226.61%
MPC251219P001700002024-02-05 10:36AM EST2025-12-1925.0522.7523.450.00-65225.56%
MPC260116P001700002024-02-20 1:44PM EST2026-01-1626.5021.7023.800.00-165025.42%