New Zealand markets open in 5 hours 56 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
176.96+0.94 (+0.53%)
As of 12:04PM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240524C001800002024-05-23 11:42AM EDT2024-05-240.380.350.40-0.08-17.39%3838727.25%
MPC240531C001800002024-05-23 11:03AM EDT2024-05-311.611.511.56+0.21+15.00%4212825.24%
MPC240607C001800002024-05-23 9:34AM EDT2024-06-072.502.512.61+0.39+18.48%17726.47%
MPC240614C001800002024-05-22 10:18AM EDT2024-06-142.303.353.450.00-16026.96%
MPC240621C001800002024-05-23 11:40AM EDT2024-06-213.983.954.05+0.38+10.56%391,09026.63%
MPC240628C001800002024-05-22 10:45AM EDT2024-06-284.464.354.75+0.59+15.25%136827.14%
MPC240719C001800002024-05-23 11:43AM EDT2024-07-196.406.306.45+0.65+11.30%1955827.76%
MPC240920C001800002024-05-22 3:32PM EDT2024-09-2010.3510.7010.850.00-761,02630.06%
MPC241018C001800002024-05-21 1:24PM EDT2024-10-1811.7512.3012.50-0.45-3.69%211330.74%
MPC241220C001800002024-05-21 3:41PM EDT2024-12-2015.9815.6016.250.00-1115232.75%
MPC250117C001800002024-05-22 2:08PM EDT2025-01-1717.0817.1517.500.00-2473432.97%
MPC250620C001800002024-05-21 2:13PM EDT2025-06-2023.7023.4023.900.00-12934.50%
MPC251219C001800002024-05-14 12:13PM EDT2025-12-1926.1829.3530.250.00-15935.78%
MPC260116C001800002024-05-17 11:21AM EDT2026-01-1631.1030.3530.800.00-15335.56%
MPC261218C001800002024-04-30 12:10PM EDT2026-12-1844.3236.3539.850.00--136.70%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240524P001800002024-05-23 9:52AM EDT2024-05-243.803.003.25+0.55+16.92%317721.58%
MPC240531P001800002024-05-23 11:04AM EDT2024-05-314.104.054.25-1.75-29.91%75621.78%
MPC240607P001800002024-05-21 10:42AM EDT2024-06-074.454.905.100.00-37022.57%
MPC240614P001800002024-05-21 11:29AM EDT2024-06-144.955.605.800.00-230522.96%
MPC240621P001800002024-05-23 11:47AM EDT2024-06-216.126.056.20-1.03-14.41%2027722.14%
MPC240628P001800002024-05-22 9:34AM EDT2024-06-288.236.356.700.00-1322.22%
MPC240719P001800002024-05-23 11:04AM EDT2024-07-197.677.707.80-0.78-9.23%1495721.72%
MPC240920P001800002024-05-23 10:30AM EDT2024-09-2011.5011.1511.35-0.37-3.12%31,05223.82%
MPC241018P001800002024-05-23 11:47AM EDT2024-10-1812.3012.2012.40-0.25-1.93%1177123.80%
MPC241220P001800002024-05-21 3:31PM EDT2024-12-2014.5714.7014.900.00-1257124.60%
MPC250117P001800002024-05-22 2:15PM EDT2025-01-1716.1015.6515.850.00-111424.78%
MPC250620P001800002024-05-10 2:30PM EDT2025-06-2020.0819.9520.350.00-42225.49%
MPC251219P001800002023-09-14 3:59PM EDT2025-12-1936.6541.0042.400.00--1346.35%
MPC260116P001800002024-05-14 1:17PM EDT2026-01-1627.0524.2024.950.00-222525.68%
MPC261218P001800002024-05-13 2:24PM EDT2026-12-1828.2527.2530.450.00-8825.50%