New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
201.50+4.51 (+2.29%)
At close: 04:00PM EDT
201.50 0.00 (0.00%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240328C001750002024-03-28 2:07PM EDT2024-03-2825.4925.6528.35+3.49+15.86%324178.32%
MPC240405C001750002024-03-27 9:33AM EDT2024-04-0522.8825.1027.950.00-12978.44%
MPC240412C001750002024-03-21 2:44PM EDT2024-04-1224.8925.4028.300.00-3662.94%
MPC240419C001750002024-03-27 3:25PM EDT2024-04-1921.6625.9028.550.00-81,01654.81%
MPC240426C001750002024-03-13 9:46AM EDT2024-04-2615.2025.8528.950.00--151.05%
MPC240517C001750002024-03-27 11:02AM EDT2024-05-1725.1128.3529.20+1.44+6.08%371240.55%
MPC240621C001750002024-03-27 3:49PM EDT2024-06-2125.4429.5030.550.00-970536.60%
MPC240719C001750002024-03-28 2:18PM EDT2024-07-1930.9030.8532.05+3.60+13.19%167036.52%
MPC240920C001750002024-03-20 3:39PM EDT2024-09-2032.2534.0534.850.00-50052235.87%
MPC241018C001750002024-03-18 3:48PM EDT2024-10-1830.5735.3036.500.00-11636.76%
MPC241220C001750002024-03-14 9:30AM EDT2024-12-2031.3038.1039.250.00-102637.00%
MPC250117C001750002024-03-25 3:22PM EDT2025-01-1738.9139.2540.700.00-531237.59%
MPC250620C001750002024-03-14 3:12PM EDT2025-06-2036.3044.8546.000.00-3337.45%
MPC251219C001750002024-03-08 1:51PM EDT2025-12-1933.4250.1551.450.00-14437.55%
MPC260116C001750002024-03-21 2:08PM EDT2026-01-1649.0550.0052.200.00-111137.54%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240328P001750002024-03-22 11:27AM EDT2024-03-280.010.000.020.00-1010898.44%
MPC240405P001750002024-03-22 3:52PM EDT2024-04-050.030.000.44-0.05-62.50%227750.29%
MPC240412P001750002024-03-25 12:50PM EDT2024-04-120.150.030.080.00-1432.03%
MPC240419P001750002024-03-28 10:37AM EDT2024-04-190.240.110.16-0.06-20.00%261829.79%
MPC240426P001750002024-03-20 9:46AM EDT2024-04-260.970.210.280.00-11428.86%
MPC240503P001750002024-03-27 2:59PM EDT2024-05-030.960.510.570.00-3530.20%
MPC240517P001750002024-03-27 3:30PM EDT2024-05-171.721.011.070.00-110930.18%
MPC240621P001750002024-03-28 2:56PM EDT2024-06-212.302.172.25-0.73-24.09%818029.27%
MPC240719P001750002024-03-22 1:50PM EDT2024-07-193.502.983.100.00-314028.58%
MPC240920P001750002024-03-20 11:05AM EDT2024-09-207.005.155.300.00-57628.71%
MPC241018P001750002024-03-18 3:20PM EDT2024-10-188.626.056.250.00-21728.82%
MPC241220P001750002024-03-21 1:42PM EDT2024-12-209.107.958.500.00-32729.44%
MPC250117P001750002024-03-21 9:48AM EDT2025-01-1710.078.759.200.00-35029.23%
MPC250620P001750002024-03-22 1:37PM EDT2025-06-2013.2512.1012.550.00-676728.30%
MPC251219P001750002024-02-05 11:37AM EDT2025-12-1927.5524.0525.600.00-6038.29%
MPC260116P001750002024-03-14 3:50PM EDT2026-01-1620.2515.9017.500.00-226828.79%