New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
196.99-0.39 (-0.20%)
At close: 04:00PM EDT
197.60 +0.61 (+0.31%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240328C001850002024-03-27 2:49PM EDT2024-03-2811.040.000.000.00-200.00%
MPC240405C001850002024-03-22 3:54PM EDT2024-04-0515.920.000.000.00-100.00%
MPC240412C001850002024-03-27 2:53PM EDT2024-04-1212.020.000.000.00-500.00%
MPC240419C001850002024-03-26 10:12AM EDT2024-04-1915.500.000.000.00-300.00%
MPC240426C001850002024-03-26 3:46PM EDT2024-04-2614.790.000.000.00-100.00%
MPC240503C001850002024-03-26 3:46PM EDT2024-05-0315.810.000.000.00-200.00%
MPC240517C001850002024-03-27 2:34PM EDT2024-05-1715.750.000.000.00-1600.00%
MPC240621C001850002024-03-27 1:44PM EDT2024-06-2118.320.000.000.00-1600.00%
MPC240719C001850002024-03-27 3:35PM EDT2024-07-1919.750.000.000.00-400.00%
MPC240920C001850002024-03-27 3:32PM EDT2024-09-2023.300.000.000.00-200.00%
MPC241018C001850002024-03-21 3:03PM EDT2024-10-1827.500.000.000.00-200.00%
MPC241220C001850002024-03-26 2:19PM EDT2024-12-2030.130.000.000.00-1600.00%
MPC250117C001850002024-03-20 10:37AM EDT2025-01-1730.000.000.000.00-100.00%
MPC250620C001850002024-03-14 3:34PM EDT2025-06-2031.000.000.000.00-600.00%
MPC251219C001850002024-03-12 10:58AM EDT2025-12-1931.480.000.000.00-100.00%
MPC260116C001850002024-03-27 11:16AM EDT2026-01-1641.150.000.000.00-100.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240328P001850002024-03-27 3:51PM EDT2024-03-280.010.000.000.00-1025.00%
MPC240405P001850002024-03-27 2:54PM EDT2024-04-050.240.000.000.00-17012.50%
MPC240412P001850002024-03-27 2:50PM EDT2024-04-120.720.000.000.00-1006.25%
MPC240419P001850002024-03-27 3:01PM EDT2024-04-191.210.000.000.00-1806.25%
MPC240426P001850002024-03-27 1:46PM EDT2024-04-261.650.000.000.00-1406.25%
MPC240517P001850002024-03-27 3:30PM EDT2024-05-173.780.000.000.00-303.13%
MPC240621P001850002024-03-26 9:45AM EDT2024-06-215.000.000.000.00-303.13%
MPC240719P001850002024-03-27 1:46PM EDT2024-07-196.650.000.000.00-2603.13%
MPC240920P001850002024-03-15 11:38AM EDT2024-09-2011.000.000.000.00-1001.56%
MPC241018P001850002024-03-13 10:28AM EDT2024-10-1813.550.000.000.00--01.56%
MPC241220P001850002024-03-11 3:42PM EDT2024-12-2018.640.000.000.00-1901.56%
MPC250117P001850002024-03-14 1:05PM EDT2025-01-1716.230.000.000.00-1001.56%
MPC251219P001850002024-01-23 11:21AM EDT2025-12-1940.2531.8533.700.00-6639.78%
MPC260116P001850002024-03-25 10:28AM EDT2026-01-1620.200.000.000.00-100.78%