New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
171.13-1.31 (-0.76%)
At close: 04:00PM EST
171.00 -0.13 (-0.08%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Strike:185.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240301C001850002024-02-27 2:49PM EST2024-03-010.020.000.000.00-7025.00%
MPC240308C001850002024-02-27 2:42PM EST2024-03-080.210.000.000.00-6012.50%
MPC240315C001850002024-02-27 3:30PM EST2024-03-150.500.000.000.00-2206.25%
MPC240322C001850002024-02-27 12:41PM EST2024-03-221.110.000.000.00-306.25%
MPC240328C001850002024-02-26 10:35AM EST2024-03-282.120.000.000.00-106.25%
MPC240419C001850002024-02-27 3:30PM EST2024-04-192.470.000.000.00-6706.25%
MPC240517C001850002024-02-27 11:53AM EST2024-05-174.670.000.000.00-203.13%
MPC240621C001850002024-02-27 3:45PM EST2024-06-215.900.000.000.00-103.13%
MPC240719C001850002024-02-27 9:45AM EST2024-07-198.400.000.000.00-103.13%
MPC240920C001850002024-02-26 11:03AM EST2024-09-2011.800.000.000.00-15203.13%
MPC241220C001850002024-02-26 11:33AM EST2024-12-2015.150.000.000.00-801.56%
MPC250117C001850002024-02-26 12:17PM EST2025-01-1716.550.000.000.00-601.56%
MPC251219C001850002024-01-30 10:57AM EST2025-12-1921.050.000.000.00-301.56%
MPC260116C001850002024-02-27 9:34AM EST2026-01-1626.400.000.000.00-301.56%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240308P001850002024-02-08 3:17PM EST2024-03-0816.370.000.000.00--00.00%
MPC240315P001850002024-02-12 10:17AM EST2024-03-1516.100.000.000.00-300.00%
MPC240419P001850002023-10-05 8:32AM EST2024-04-1944.0035.1535.700.00-20104.96%
MPC240517P001850002024-02-20 3:32PM EST2024-05-1722.200.000.000.00--00.00%
MPC240920P001850002024-01-19 1:43PM EST2024-09-2035.1021.5523.950.00-12630.21%
MPC241220P001850002024-01-29 11:48AM EST2024-12-2030.850.000.000.00-200.00%
MPC250117P001850002024-02-27 11:26AM EST2025-01-1723.600.000.000.00-100.00%
MPC251219P001850002024-01-23 10:21AM EST2025-12-1940.2531.8533.700.00-6627.58%