New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
173.21+3.98 (+2.35%)
At close: 04:00PM EST
171.86 -1.35 (-0.78%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Strike:190.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240308C001900002024-03-01 3:51PM EST2024-03-080.040.020.05-0.10-71.43%2431.64%
MPC240315C001900002024-03-01 3:33PM EST2024-03-150.250.180.23+0.18+257.14%514529.15%
MPC240322C001900002024-02-26 3:38PM EST2024-03-220.630.430.570.00-1429.44%
MPC240328C001900002024-03-01 3:42PM EST2024-03-280.910.680.78+0.31+51.67%12328.30%
MPC240419C001900002024-03-01 3:59PM EST2024-04-191.851.781.89+0.88+90.72%3018628.16%
MPC240517C001900002024-02-28 12:03PM EST2024-05-172.083.453.650.00-532429.65%
MPC240621C001900002024-03-01 3:09PM EST2024-06-215.185.055.25+1.13+27.90%3976229.43%
MPC240719C001900002024-03-01 3:08PM EST2024-07-196.486.406.55+1.16+21.80%4119029.68%
MPC240920C001900002024-03-01 1:17PM EST2024-09-208.609.209.45-0.20-2.27%121530.63%
MPC241220C001900002024-02-27 9:53AM EST2024-12-2013.2012.9013.200.00-51,14931.67%
MPC250117C001900002024-02-27 12:32PM EST2025-01-1713.9814.2014.550.00-148132.36%
MPC250620C001900002024-02-21 3:49PM EST2025-06-2015.9519.0020.350.00-2534.00%
MPC251219C001900002024-01-24 12:20PM EST2025-12-1915.1020.9522.600.00-45331.34%
MPC260116C001900002024-02-22 10:08AM EST2026-01-1620.2324.4526.850.00-12735.18%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240419P001900002023-10-04 8:32AM EST2024-04-1946.5034.5037.200.00-13100.92%
MPC240621P001900002023-09-26 1:19PM EST2024-06-2140.7543.2043.800.00-1286.76%
MPC240920P001900002024-01-19 1:43PM EST2024-09-2039.3025.4027.900.00-8433.99%
MPC241220P001900002024-01-31 2:31PM EST2024-12-2031.1525.0526.500.00-15925.91%
MPC250117P001900002024-03-01 12:52PM EST2025-01-1726.9525.8526.20-0.05-0.19%24824.28%
MPC251219P001900002023-11-15 10:54AM EST2025-12-1944.7046.4549.200.00--341.98%