New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
201.50+4.51 (+2.29%)
At close: 04:00PM EDT
201.40 -0.10 (-0.05%)
After hours: 04:39PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240328C001950002024-03-28 2:15PM EDT2024-03-285.595.957.15+3.40+155.25%3711666.80%
MPC240405C001950002024-03-28 3:55PM EDT2024-04-057.647.557.75+4.34+131.52%286629.03%
MPC240412C001950002024-03-28 3:55PM EDT2024-04-128.658.158.55+4.00+86.02%74727.70%
MPC240419C001950002024-03-28 3:44PM EDT2024-04-199.319.309.50+3.41+57.80%2728628.55%
MPC240426C001950002024-03-28 10:46AM EDT2024-04-268.209.0010.40+1.50+22.39%41529.33%
MPC240503C001950002024-03-28 11:22AM EDT2024-05-039.7111.4012.40-0.79-7.52%1134.84%
MPC240517C001950002024-03-28 3:28PM EDT2024-05-1712.7512.6512.85+3.74+41.51%3753631.26%
MPC240621C001950002024-03-26 2:04PM EDT2024-06-2113.8015.3515.600.00-145031.47%
MPC240719C001950002024-03-28 3:35PM EDT2024-07-1917.3517.4517.65+3.85+28.52%2511032.08%
MPC240920C001950002024-03-28 12:30PM EDT2024-09-2019.7520.6521.35+0.25+1.28%116732.59%
MPC241018C001950002024-03-22 11:46AM EDT2024-10-1821.6021.8523.200.00-26333.45%
MPC241220C001950002024-03-26 11:41AM EDT2024-12-2023.8225.9026.450.00-114734.13%
MPC250117C001950002024-03-25 3:22PM EDT2025-01-1726.0027.7028.10-0.86-3.20%124134.83%
MPC250620C001950002024-03-14 9:44AM EDT2025-06-2027.0232.8534.550.00-1435.74%
MPC251219C001950002024-03-15 12:07PM EDT2025-12-1934.8838.9040.300.00--135.83%
MPC260116C001950002024-03-05 4:49PM EDT2026-01-1624.0039.7041.150.00-1335.89%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240328P001950002024-03-28 2:09PM EDT2024-03-280.010.000.02-0.33-97.06%2751729.69%
MPC240405P001950002024-03-28 3:34PM EDT2024-04-050.480.460.52-1.77-78.67%5918220.61%
MPC240412P001950002024-03-28 3:49PM EDT2024-04-121.281.281.42-1.75-57.76%1004223.10%
MPC240419P001950002024-03-28 2:43PM EDT2024-04-192.091.962.02-1.86-47.09%2021422.93%
MPC240426P001950002024-03-28 2:57PM EDT2024-04-262.902.602.87-2.02-41.06%2724.37%
MPC240503P001950002024-03-28 10:03AM EDT2024-05-035.643.653.80-0.26-4.41%64026.00%
MPC240517P001950002024-03-28 2:21PM EDT2024-05-175.474.955.15-1.83-25.07%159627.01%
MPC240621P001950002024-03-28 3:47PM EDT2024-06-217.157.107.20-2.15-23.12%42826.39%
MPC240719P001950002024-03-28 1:47PM EDT2024-07-198.778.358.45-1.08-10.96%4625.84%
MPC240920P001950002024-03-25 2:20PM EDT2024-09-2012.5011.2511.750.00-1426.87%
MPC241018P001950002024-03-28 1:21PM EDT2024-10-1813.1012.4012.70-0.40-2.96%35626.61%
MPC241220P001950002024-03-28 3:14PM EDT2024-12-2014.9214.6515.30-1.70-10.23%13227.18%
MPC250117P001950002024-03-18 2:27PM EDT2025-01-1719.8015.5515.900.00-57426.72%
MPC250620P001950002024-03-14 9:44AM EDT2025-06-2024.0219.4020.950.00-1127.52%
MPC251219P001950002024-01-18 1:32PM EDT2025-12-1950.1036.7037.900.00-2139.94%
MPC260116P001950002024-03-15 9:55AM EDT2026-01-1627.5223.3025.250.00-1326.85%