New Zealand markets open in 6 hours 54 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.50+0.43 (+0.25%)
As of 11:06AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621C000600002024-02-16 4:22PM EDT60.00110.85132.05136.900.00-201,474.02%
MPC240621C000650002024-02-02 4:59PM EDT65.00102.08107.25110.000.00-30620.12%
MPC240621C000700002024-05-14 1:42PM EDT70.00101.2599.40102.400.00-100379.69%
MPC240621C000750002024-05-14 3:55PM EDT75.0099.3093.8097.750.00-20332.81%
MPC240621C000800002024-02-12 3:37PM EDT80.0089.55107.55111.100.00-12983.06%
MPC240621C000850002024-05-14 1:42PM EDT85.0086.4084.3087.750.00-150317.77%
MPC240621C000900002024-05-14 1:42PM EDT90.0081.2579.4582.350.00-100281.25%
MPC240621C000950002024-05-14 1:42PM EDT95.0076.3074.4077.050.00-300237.50%
MPC240621C001000002024-05-14 1:42PM EDT100.0071.7069.5072.250.00-150237.11%
MPC240621C001050002024-04-24 2:05PM EDT105.0093.6071.1074.850.00-10469.97%
MPC240621C001100002024-05-14 3:15PM EDT110.0062.3359.0062.800.00-15201.95%
MPC240621C001150002024-04-30 12:55PM EDT115.0070.0056.3059.200.00-117270.41%
MPC240621C001200002024-05-14 10:14AM EDT120.0050.0049.4552.450.00-4250170.61%
MPC240621C001250002024-06-10 9:30AM EDT125.0050.5245.1048.000.00-1139184.08%
MPC240621C001300002024-05-21 1:12PM EDT130.0047.0540.0042.800.00-31,158159.38%
MPC240621C001350002024-06-14 2:12PM EDT135.0034.2334.7037.950.00-50407138.57%
MPC240621C001400002024-06-14 1:23PM EDT140.0029.6930.2033.000.00-22122130.66%
MPC240621C001450002024-06-14 1:50PM EDT145.0023.8825.7027.650.00-60411114.94%
MPC240621C001500002024-06-14 3:55PM EDT150.0019.7820.5021.75-0.32-1.59%11,33281.25%
MPC240621C001550002024-06-12 3:42PM EDT155.0014.8815.7016.80+0.88+6.29%11,39968.56%
MPC240621C001575002024-06-12 2:53PM EDT157.5012.3513.0514.600.00-2261.96%
MPC240621C001600002024-06-12 2:14PM EDT160.0010.3010.5011.750.00-444161.87%
MPC240621C001650002024-06-14 11:31AM EDT165.005.506.306.750.00-21,12742.09%
MPC240621C001675002024-06-14 3:59PM EDT167.504.004.404.650.00-214136.84%
MPC240621C001700002024-06-17 10:29AM EDT170.003.102.712.86+0.61+24.50%181,28432.74%
MPC240621C001725002024-06-17 10:30AM EDT172.501.761.501.62+0.30+20.55%4415231.13%
MPC240621C001750002024-06-17 10:35AM EDT175.000.920.770.87+0.07+8.24%2390131.03%
MPC240621C001775002024-06-17 9:53AM EDT177.500.460.380.49+0.03+6.98%2520432.42%
MPC240621C001800002024-06-17 10:19AM EDT180.000.260.180.22+0.04+18.18%351,17932.13%
MPC240621C001825002024-06-14 11:17AM EDT182.500.120.030.240.00-123138.97%
MPC240621C001850002024-06-17 10:00AM EDT185.000.090.080.170.00-981,96841.70%
MPC240621C001875002024-06-12 12:25PM EDT187.500.120.030.090.00-117742.09%
MPC240621C001900002024-06-17 9:51AM EDT190.000.060.030.60-0.02-25.00%287859.18%
MPC240621C001925002024-06-17 9:58AM EDT192.500.050.010.27-0.11-68.75%22955.47%
MPC240621C001950002024-06-14 2:13PM EDT195.000.280.010.160.00-176855.66%
MPC240621C001975002024-05-31 3:46PM EDT197.500.240.010.750.00-303778.03%
MPC240621C002000002024-06-12 1:37PM EDT200.000.040.010.090.00-443659.77%
MPC240621C002025002024-05-28 10:08AM EDT202.500.190.010.750.00-1288.18%
MPC240621C002100002024-06-17 10:17AM EDT210.000.050.010.08+0.01+25.00%11,87074.22%
MPC240621C002150002024-05-28 9:30AM EDT215.000.030.010.750.00-11111.62%
MPC240621C002200002024-06-14 11:29AM EDT220.000.030.010.080.00-101,88688.28%
MPC240621C002300002024-06-10 12:33PM EDT230.000.070.010.060.00-131998.83%
MPC240621C002400002024-06-17 10:34AM EDT240.000.010.010.740.00-5177152.05%
MPC240621C002500002024-06-13 3:47PM EDT250.000.020.000.030.00-20404112.50%
MPC240621C002550002024-06-14 3:58PM EDT255.000.010.000.030.00-214118.75%
MPC240621C002600002024-06-14 9:43AM EDT260.000.010.000.030.00-148123.44%
MPC240621C002700002024-04-09 3:57PM EDT270.000.550.000.750.00--75193.16%
MPC240621C002800002024-04-25 2:49PM EDT280.000.040.000.750.00-5350205.47%
MPC240621C002900002024-04-08 11:58AM EDT290.000.340.000.750.00-114217.29%
MPC240621C003000002024-04-29 1:11PM EDT300.000.010.000.580.00-111220.31%
MPC240621C003100002024-04-29 11:07AM EDT310.000.040.001.240.00--10258.20%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621P000550002024-01-05 2:29PM EDT55.000.070.000.940.00-367486.72%
MPC240621P000600002024-01-11 2:18PM EDT60.000.050.002.100.00-17520.51%
MPC240621P000650002024-01-16 2:27PM EDT65.000.120.000.220.00-2106342.19%
MPC240621P000700002024-04-22 3:39PM EDT70.000.040.000.000.00-1050.00%
MPC240621P000750002024-02-29 2:28PM EDT75.000.340.000.620.00-1115339.06%
MPC240621P000800002024-01-19 10:30AM EDT80.000.180.030.560.00-1029312.11%
MPC240621P000850002024-01-29 2:29PM EDT85.000.090.040.270.00-5160264.06%
MPC240621P000900002024-04-08 11:54AM EDT90.000.050.000.750.00-2154278.13%
MPC240621P000950002024-02-23 3:17PM EDT95.000.100.020.230.00-2170218.75%
MPC240621P001000002024-06-11 9:40AM EDT100.000.010.000.050.00-4448167.19%
MPC240621P001050002024-06-11 2:43PM EDT105.000.010.000.100.00-121,468164.84%
MPC240621P001100002024-06-12 2:40PM EDT110.000.010.000.350.00-332,027176.95%
MPC240621P001150002024-06-12 2:40PM EDT115.000.010.000.750.00-343182.03%
MPC240621P001200002024-05-06 3:15PM EDT120.000.040.001.300.00-1110183.30%
MPC240621P001250002024-06-14 1:13PM EDT125.000.050.000.150.00-1565116.02%
MPC240621P001300002024-06-17 10:21AM EDT130.000.010.000.17-0.03-75.00%551,311104.69%
MPC240621P001350002024-06-05 9:51AM EDT135.000.020.010.110.00-21,14087.50%
MPC240621P001400002024-05-31 3:00PM EDT140.000.050.010.190.00-267880.86%
MPC240621P001450002024-06-11 3:59PM EDT145.000.060.010.750.00-51499487.01%
MPC240621P001500002024-06-17 10:48AM EDT150.000.070.030.07-0.01-12.50%2871,27950.39%
MPC240621P001525002024-06-13 1:46PM EDT152.500.070.020.750.00-4464.89%
MPC240621P001550002024-06-12 1:42PM EDT155.000.210.020.330.00-61,14955.37%
MPC240621P001575002024-06-12 1:15PM EDT157.500.320.060.210.00-34643.36%
MPC240621P001600002024-06-14 3:58PM EDT160.000.270.110.220.00-2761236.82%
MPC240621P001625002024-06-14 10:15AM EDT162.500.490.230.290.00-116631.89%
MPC240621P001650002024-06-14 3:56PM EDT165.000.820.470.550.00-141,63829.88%
MPC240621P001675002024-06-17 10:49AM EDT167.500.930.910.98-0.76-44.97%1112227.32%
MPC240621P001700002024-06-17 10:50AM EDT170.001.751.721.80-0.39-18.22%855925.66%
MPC240621P001725002024-06-17 10:18AM EDT172.502.812.923.10-1.57-35.84%720224.20%
MPC240621P001750002024-06-17 9:50AM EDT175.004.784.654.90-1.92-28.66%355322.75%
MPC240621P001775002024-06-14 1:39PM EDT177.508.576.707.150.00-1535023.44%
MPC240621P001800002024-06-17 10:16AM EDT180.008.949.059.45-2.24-20.04%32720.00%
MPC240621P001825002024-06-07 9:51AM EDT182.507.3510.7012.050.00-21628.91%
MPC240621P001850002024-06-17 9:43AM EDT185.0014.9113.1514.70-1.19-7.39%114143.16%
MPC240621P001875002024-05-28 9:47AM EDT187.508.7515.7017.150.00-1246.00%
MPC240621P001900002024-06-13 3:13PM EDT190.0020.0518.3019.600.00-44247.66%
MPC240621P001950002024-06-06 2:19PM EDT195.0020.7522.8524.650.00-21060.94%
MPC240621P002000002024-05-30 2:58PM EDT200.0026.7027.1530.550.00-1100105.42%
MPC240621P002100002024-05-16 3:31PM EDT210.0033.6138.1541.250.00-795091.60%
MPC240621P002200002024-05-15 3:17PM EDT220.0049.4048.3051.600.00-2,1200124.22%
MPC240621P002300002024-05-15 3:17PM EDT230.0059.3558.2561.300.00-2390129.69%