New Zealand markets close in 6 hours 1 minute

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.23+2.07 (+1.24%)
At close: 04:00PM EST
169.23 0.00 (0.00%)
After hours: 04:54PM EST
In the money
Show:ListStraddle
Strike:175.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240301C001750002024-02-29 3:34PM EST2024-03-010.060.030.06+0.01+20.00%521,12626.47%
MPC240308C001750002024-02-29 3:51PM EST2024-03-080.830.780.86+0.18+27.69%4197826.61%
MPC240315C001750002024-02-29 3:57PM EST2024-03-151.731.611.71+0.44+34.11%551,48327.42%
MPC240322C001750002024-02-29 11:51AM EST2024-03-222.512.282.44+0.59+30.73%220727.75%
MPC240328C001750002024-02-29 10:20AM EST2024-03-282.342.753.10-1.59-40.46%21828.48%
MPC240405C001750002024-02-26 1:01PM EST2024-04-056.103.353.850.00-222228.92%
MPC240419C001750002024-02-29 3:04PM EST2024-04-194.804.704.85+0.70+17.07%121,23328.76%
MPC240517C001750002024-02-29 12:54PM EST2024-05-177.106.957.05+1.00+16.39%1037530.27%
MPC240621C001750002024-02-29 3:58PM EST2024-06-218.988.758.95+1.23+15.87%599630.28%
MPC240719C001750002024-02-29 2:14PM EST2024-07-1910.5010.3010.45+1.18+12.66%2025030.71%
MPC240920C001750002024-02-28 11:15AM EST2024-09-2012.7013.2513.500.00-653431.59%
MPC241018C001750002024-02-28 10:54AM EST2024-10-1814.9514.6514.900.00-31332.23%
MPC241220C001750002024-02-28 11:15AM EST2024-12-2016.5517.0517.400.00-51832.70%
MPC250117C001750002024-02-28 3:59PM EST2025-01-1717.4418.4519.500.00-331234.56%
MPC250620C001750002024-02-06 12:02PM EST2025-06-2024.1123.1523.800.00--134.04%
MPC251219C001750002024-01-30 3:26PM EST2025-12-1927.8526.8528.900.00-24334.64%
MPC260116C001750002024-02-27 3:20PM EST2026-01-1630.1228.8530.900.00-1536.11%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240301P001750002024-02-29 2:21PM EST2024-03-015.645.056.70+0.49+9.51%116158.30%
MPC240308P001750002024-02-29 2:21PM EST2024-03-086.316.256.60-1.94-23.52%103426.22%
MPC240315P001750002024-02-29 9:45AM EST2024-03-158.847.007.30+0.54+6.51%211625.93%
MPC240322P001750002024-02-26 10:38AM EST2024-03-224.727.558.550.00-1129.96%
MPC240328P001750002024-02-26 10:37AM EST2024-03-285.167.258.600.00-4526.95%
MPC240405P001750002024-02-28 11:49AM EST2024-04-0510.148.459.150.00-3126.61%
MPC240419P001750002024-02-28 10:27AM EST2024-04-198.459.359.600.00-932024.56%
MPC240517P001750002024-02-29 10:03AM EST2024-05-1711.2011.3511.60-1.70-13.18%26426.33%
MPC240621P001750002024-02-29 10:45AM EST2024-06-2114.0512.8012.95+0.80+6.04%19925.56%
MPC240719P001750002024-02-08 10:11AM EST2024-07-1914.0513.7013.950.00-5825.31%
MPC240920P001750002024-02-27 12:59PM EST2024-09-2014.4515.9516.200.00-16425.54%
MPC241018P001750002024-02-26 2:31PM EST2024-10-1815.0016.7517.000.00-2225.44%
MPC241220P001750002024-02-01 11:06AM EST2024-12-2020.9518.6019.000.00-132425.87%
MPC250117P001750002024-02-27 12:56PM EST2025-01-1718.1019.4019.750.00-24625.91%
MPC251219P001750002024-02-05 10:37AM EST2025-12-1927.5525.6028.500.00-62427.81%
MPC260116P001750002024-02-16 2:47PM EST2026-01-1625.9026.1026.950.00-14625.57%