New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.67-0.99 (-0.57%)
At close: 04:00PM EDT
174.52 +1.85 (+1.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240719C000900002023-12-28 3:58PM EDT90.0059.0469.2573.250.00--120.00%
MPC240719C001050002024-05-16 2:05PM EDT105.0070.6464.3067.550.00-110.00%
MPC240719C001200002024-02-20 4:38PM EDT120.0046.6879.0082.650.00-3031324.12%
MPC240719C001250002024-01-22 3:13PM EDT125.0033.6042.3546.100.00-350.00%
MPC240719C001300002024-06-21 3:04PM EDT130.0044.0041.2045.90-23.70-35.01%13069.26%
MPC240719C001350002024-05-08 11:58AM EDT135.0047.7439.7543.200.00-42395.41%
MPC240719C001400002024-06-20 10:36AM EDT140.0036.0031.1535.700.00-1011252.52%
MPC240719C001450002024-06-17 10:16AM EDT145.0027.6726.5031.000.00-14072.23%
MPC240719C001500002024-06-20 12:35PM EDT150.0027.2822.1025.200.00-16356.52%
MPC240719C001550002024-06-20 12:35PM EDT155.0022.5118.6019.500.00-446842.14%
MPC240719C001600002024-06-20 11:07AM EDT160.0018.5514.2514.850.00-49036.44%
MPC240719C001650002024-06-20 11:55AM EDT165.0013.0510.2510.700.00-57032.79%
MPC240719C001700002024-06-20 12:38PM EDT170.0010.056.957.150.00-141,11330.20%
MPC240719C001750002024-06-21 3:12PM EDT175.004.654.304.45-0.50-9.71%571,29428.83%
MPC240719C001800002024-06-21 3:59PM EDT180.002.522.432.76-1.28-33.68%691,87629.21%
MPC240719C001850002024-06-21 3:53PM EDT185.001.431.311.47-0.87-37.83%311,70828.38%
MPC240719C001900002024-06-21 3:34PM EDT190.000.760.680.79-0.48-38.71%5155828.57%
MPC240719C001950002024-06-21 2:40PM EDT195.000.420.350.43-0.45-51.72%171,64929.18%
MPC240719C002000002024-06-21 2:07PM EDT200.000.270.110.40-0.21-43.75%1399833.20%
MPC240719C002100002024-06-20 11:20AM EDT210.000.070.000.320.00-830139.84%
MPC240719C002200002024-06-17 3:03PM EDT220.000.080.000.350.00-3656848.00%
MPC240719C002300002024-06-14 3:34PM EDT230.000.030.000.66-0.03-50.00%150254.44%
MPC240719C002400002024-05-15 3:36PM EDT240.000.050.002.150.00-1636975.93%
MPC240719C002500002024-06-21 3:30PM EDT250.000.030.001.290.00-120175.05%
MPC240719C002600002024-05-09 11:02AM EDT260.000.160.000.750.00-204674.12%
MPC240719C002700002024-06-04 9:36AM EDT270.000.060.000.070.00-12559.38%
MPC240719C002800002024-04-12 3:39PM EDT280.000.670.001.070.00-1389.75%
MPC240719C002900002024-06-18 9:30AM EDT290.000.020.001.280.00-408097.75%
MPC240719C003000002024-04-03 3:28PM EDT300.000.430.001.270.00-1313102.69%
MPC240719C003100002024-04-17 3:00PM EDT310.000.110.001.270.00--10107.47%
MPC240719C003200002024-05-10 10:49AM EDT320.000.010.000.750.00-186103.52%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240719P000750002024-02-05 4:31PM EDT75.000.080.002.200.00-66180.57%
MPC240719P000800002023-12-27 3:40PM EDT80.000.370.032.280.00--1169.78%
MPC240719P000850002023-12-27 3:45PM EDT85.000.440.002.340.00--1158.40%
MPC240719P000900002023-12-06 1:22PM EDT90.000.800.021.380.00-36133.01%
MPC240719P000950002024-03-05 10:56AM EDT95.000.170.000.230.00-1693.16%
MPC240719P001000002024-06-05 9:34AM EDT100.000.380.001.270.00-112111.96%
MPC240719P001050002024-02-29 10:31AM EDT105.000.340.040.270.00-63682.23%
MPC240719P001100002024-06-20 9:30AM EDT110.000.080.001.270.00-4694.92%
MPC240719P001150002024-04-10 1:22PM EDT115.000.110.021.080.00-106884.57%
MPC240719P001200002024-06-21 2:53PM EDT120.000.120.000.12-0.01-7.69%14754.88%
MPC240719P001250002024-04-01 3:50PM EDT125.000.210.110.200.00-47756.06%
MPC240719P001300002024-04-30 3:48PM EDT130.000.250.090.160.00-1014750.29%
MPC240719P001350002024-05-17 10:47AM EDT135.000.150.060.750.00-2852.30%
MPC240719P001400002024-05-20 12:17PM EDT140.000.220.080.380.00-17145.26%
MPC240719P001450002024-06-21 12:19PM EDT145.000.270.190.34+0.01+3.85%101,54938.09%
MPC240719P001500002024-06-20 1:06PM EDT150.000.290.340.430.00-392233.67%
MPC240719P001550002024-06-20 1:06PM EDT155.000.450.600.710.00-75,70831.13%
MPC240719P001600002024-06-21 3:55PM EDT160.001.171.081.26+0.11+10.38%241,82329.30%
MPC240719P001650002024-06-21 3:50PM EDT165.002.071.982.11+0.44+26.99%501,34627.05%
MPC240719P001700002024-06-21 3:50PM EDT170.003.603.553.70+0.05+1.41%341,20226.00%
MPC240719P001750002024-06-21 3:21PM EDT175.005.755.856.10+0.68+13.41%4358525.24%
MPC240719P001800002024-06-21 11:54AM EDT180.008.599.059.30+1.79+26.32%392424.46%
MPC240719P001850002024-06-21 1:01PM EDT185.0012.3112.3513.60+2.41+24.34%131626.87%
MPC240719P001900002024-06-17 1:41PM EDT190.0019.0217.2518.450.00-411131.76%
MPC240719P001950002024-06-12 2:33PM EDT195.0025.2722.0023.650.00-18339.28%
MPC240719P002000002024-05-15 3:46PM EDT200.0027.8528.6030.800.00-10153.86%
MPC240719P002100002024-06-13 2:46PM EDT210.0040.0035.0039.200.00-42960.17%
MPC240719P002200002024-05-30 3:51PM EDT220.0048.4845.1049.750.00-8074.98%
MPC240719P002300002024-05-17 3:09PM EDT230.0048.9058.0561.600.00-60084.72%