New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
177.80+1.24 (+0.70%)
At close: 04:00PM EDT
178.72 +0.92 (+0.52%)
After hours: 05:11PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240524C002000002024-05-24 10:17AM EDT2024-05-240.010.000.200.00-1138113.48%
MPC240531C002000002024-05-22 12:40PM EDT2024-05-310.050.000.300.00-623248.93%
MPC240607C002000002024-05-23 9:49AM EDT2024-06-070.060.010.830.00-114545.46%
MPC240614C002000002024-05-23 12:49PM EDT2024-06-140.140.091.430.00-210744.03%
MPC240621C002000002024-05-24 2:25PM EDT2024-06-210.200.140.30-0.06-23.08%746825.71%
MPC240628C002000002024-05-16 9:40AM EDT2024-06-280.350.321.590.00--135.62%
MPC240719C002000002024-05-24 3:10PM EDT2024-07-190.970.971.15-0.16-14.16%61,09225.57%
MPC240920C002000002024-05-24 3:11PM EDT2024-09-203.753.854.05+0.05+1.35%141,35527.90%
MPC241018C002000002024-05-24 11:27AM EDT2024-10-185.005.155.35+0.14+2.88%216628.57%
MPC241220C002000002024-05-24 9:36AM EDT2024-12-208.508.008.35+0.65+8.28%2015830.15%
MPC250117C002000002024-05-24 12:26PM EDT2025-01-179.509.4510.05+0.65+7.34%358731.49%
MPC250620C002000002024-05-24 3:15PM EDT2025-06-2015.1714.1516.40-0.29-1.88%15433.45%
MPC251219C002000002024-05-02 1:47PM EDT2025-12-1925.0021.2021.950.00-15033.93%
MPC260116C002000002024-05-20 3:43PM EDT2026-01-1621.8022.2023.950.00-120735.33%
MPC261218C002000002024-05-17 12:39PM EDT2026-12-1830.7028.5532.450.00-2635.78%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240524P002000002024-05-15 3:01PM EDT2024-05-2426.0020.6524.350.00-130138.48%
MPC240531P002000002024-04-29 12:06PM EDT2024-05-316.7520.7024.400.00--050.59%
MPC240621P002000002024-05-23 3:16PM EDT2024-06-2124.1521.8024.100.00-804442.16%
MPC240719P002000002024-05-15 3:46PM EDT2024-07-1927.8521.1524.550.00-102932.47%
MPC240920P002000002024-04-30 2:35PM EDT2024-09-2020.3223.6525.400.00-156825.25%
MPC241018P002000002024-04-29 1:34PM EDT2024-10-1814.2023.5525.750.00-50753923.75%
MPC241220P002000002024-04-30 10:09AM EDT2024-12-2021.0325.7027.700.00-11924.28%
MPC250117P002000002024-05-23 1:12PM EDT2025-01-1728.2925.7028.350.00-162024.11%
MPC250620P002000002024-04-25 12:29PM EDT2025-06-2023.5228.5531.600.00--123.65%
MPC260116P002000002024-04-17 2:34PM EDT2026-01-1626.6033.6535.400.00-202323.46%
MPC261218P002000002024-05-14 10:17AM EDT2026-12-1842.7237.1041.350.00-11224.12%