New Zealand markets close in 2 hours

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.05+1.76 (+1.07%)
At close: 04:00PM EST
165.85 -0.20 (-0.12%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240223C001800002024-02-21 3:12PM EST2024-02-230.010.010.080.00-322952.34%
MPC240301C001800002024-02-21 10:07AM EST2024-03-010.130.140.20+0.03+30.00%45132.03%
MPC240308C001800002024-02-20 3:29PM EST2024-03-080.330.410.490.00-33129.66%
MPC240315C001800002024-02-21 3:37PM EST2024-03-150.720.760.88+0.12+20.00%3057029.32%
MPC240322C001800002024-02-21 12:53PM EST2024-03-221.201.141.36+0.20+20.00%31529.75%
MPC240328C001800002024-02-21 9:30AM EST2024-03-281.091.251.58-0.15-12.10%16828.71%
MPC240419C001800002024-02-21 3:55PM EST2024-04-192.722.582.70+0.58+27.10%7897028.24%
MPC240517C001800002024-02-21 12:19PM EST2024-05-174.474.354.50+0.52+13.16%109529.76%
MPC240621C001800002024-02-20 1:15PM EST2024-06-215.875.956.15+0.46+8.50%151729.84%
MPC240719C001800002024-02-20 3:23PM EST2024-07-196.677.307.550.00-1514630.41%
MPC240920C001800002024-02-21 3:50PM EST2024-09-2010.209.9010.25+0.15+1.49%42331.03%
MPC241220C001800002024-02-20 9:41AM EST2024-12-2014.7513.7514.200.00-136532.60%
MPC250117C001800002024-02-21 12:01PM EST2025-01-1714.9414.9015.25-1.51-9.18%262432.87%
MPC250620C001800002024-02-08 9:50AM EST2025-06-2021.9418.4021.350.00--335.15%
MPC251219C001800002024-02-05 10:51AM EST2025-12-1924.0022.1525.300.00-15834.38%
MPC260116C001800002024-02-21 9:30AM EST2026-01-1625.8024.7025.60-1.61-5.87%15134.01%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240308P001800002024-02-08 3:17PM EST2024-03-0811.4313.2015.650.00--244.30%
MPC240315P001800002024-02-06 11:02AM EST2024-03-1510.6513.9514.800.00-1229.02%
MPC240419P001800002024-02-20 10:15AM EST2024-04-1916.0514.5515.900.00-33024.57%
MPC240621P001800002024-02-06 2:19PM EST2024-06-2117.1016.7018.900.00-61826.42%
MPC240719P001800002024-02-15 10:44AM EST2024-07-1916.3517.2019.000.00-101424.08%
MPC240920P001800002024-01-22 9:43AM EST2024-09-2030.450.000.000.00-270.00%
MPC241220P001800002024-01-31 10:12AM EST2024-12-2023.3523.0523.600.00-25824.96%
MPC250117P001800002024-02-08 1:12PM EST2025-01-1722.8023.5524.150.00-22224.78%
MPC250620P001800002024-02-09 1:27PM EST2025-06-2026.2025.8528.300.00--125.99%
MPC251219P001800002023-09-14 2:59PM EST2025-12-1936.6541.0042.400.00--1337.95%
MPC260116P001800002023-09-21 9:24AM EST2026-01-1636.6039.7041.050.00--1335.69%