New Zealand markets open in 3 hours 59 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.70+0.90 (+0.51%)
As of 02:01PM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240531C002200002024-04-30 12:26PM EDT2024-05-310.230.001.050.00-112120.85%
MPC240607C002200002024-05-06 10:15AM EDT2024-06-070.050.001.760.00-1481.49%
MPC240621C002200002024-05-22 9:38AM EDT2024-06-210.050.010.150.00-161,90838.77%
MPC240719C002200002024-05-24 1:28PM EDT2024-07-190.100.110.180.00-261227.39%
MPC240920C002200002024-05-28 12:53PM EDT2024-09-201.301.241.34+0.15+13.04%2988727.83%
MPC241018C002200002024-05-20 10:48AM EDT2024-10-181.841.972.110.00-111728.35%
MPC241220C002200002024-05-23 3:13PM EDT2024-12-203.553.954.150.00-95829.56%
MPC250117C002200002024-05-23 3:52PM EDT2025-01-174.885.055.250.00-261330.34%
MPC250620C002200002024-05-28 1:17PM EDT2025-06-2010.209.9010.45+0.37+3.76%135031.99%
MPC251219C002200002024-05-16 3:35PM EDT2025-12-1914.5215.7016.250.00-32433.38%
MPC260116C002200002024-05-10 9:32AM EDT2026-01-1618.5016.5519.000.00-13435.70%
MPC261218C002200002024-05-16 3:01PM EDT2026-12-1822.1023.5525.000.00-31133.90%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240607P002200002024-05-15 3:45PM EDT2024-06-0747.7639.4542.050.00-1078.61%
MPC240621P002200002024-05-15 3:17PM EDT2024-06-2149.4038.9042.000.00-2,120051.37%
MPC240719P002200002024-05-23 3:16PM EDT2024-07-1943.8038.9042.000.00-1306335.30%
MPC240920P002200002024-05-15 3:12PM EDT2024-09-2046.0039.3041.950.00-220023.51%
MPC241018P002200002024-04-15 10:09AM EDT2024-10-1823.0547.7050.550.00-1949.59%
MPC241220P002200002024-03-15 3:49PM EDT2024-12-2033.4025.7026.200.00-201020.00%
MPC250117P002200002024-05-02 10:44AM EDT2025-01-1741.1741.8043.250.00-527321.72%
MPC250620P002200002024-04-09 3:23PM EDT2025-06-2029.0542.1543.800.00-645618.21%
MPC260116P002200002024-04-05 11:54AM EDT2026-01-1630.7045.0046.700.00-2219.26%
MPC261218P002200002024-04-12 9:40AM EDT2026-12-1838.0049.1553.000.00-3321.89%