New Zealand markets close in 3 hours 12 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.56-2.11 (-1.26%)
At close: 04:00PM EDT
165.98 +0.42 (+0.25%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240726C001300002024-06-12 11:02AM EDT130.0040.9831.6034.900.00--10.00%
MPC240726C001450002024-07-01 10:28AM EDT145.0028.9118.9523.050.00-1057.52%
MPC240726C001500002024-07-17 2:32PM EDT150.0015.5113.9018.15-2.69-14.78%6982.08%
MPC240726C001550002024-07-11 10:47AM EDT155.0012.2410.1012.050.00-1151.12%
MPC240726C001575002024-07-17 12:46PM EDT157.5010.358.209.60-0.07-0.67%12044.07%
MPC240726C001600002024-07-17 11:28AM EDT160.009.356.907.40+2.71+40.81%31339.45%
MPC240726C001625002024-07-17 2:12PM EDT162.504.655.305.50-1.25-21.19%32836.74%
MPC240726C001650002024-07-17 3:49PM EDT165.003.943.754.00-0.31-7.29%174135.86%
MPC240726C001675002024-07-17 3:34PM EDT167.503.002.572.72-0.70-18.92%1407534.58%
MPC240726C001700002024-07-17 3:33PM EDT170.001.971.661.82-0.59-23.05%46182534.40%
MPC240726C001725002024-07-17 3:57PM EDT172.501.040.881.16-0.63-37.72%444734.20%
MPC240726C001750002024-07-17 3:57PM EDT175.000.600.570.72-0.45-42.86%4411234.28%
MPC240726C001775002024-07-17 2:01PM EDT177.500.340.230.49-0.31-47.69%6441,13535.62%
MPC240726C001800002024-07-17 12:36PM EDT180.000.240.190.27-0.17-41.46%35961035.16%
MPC240726C001825002024-07-17 9:49AM EDT182.500.580.070.24+0.32+123.08%120238.57%
MPC240726C001850002024-07-15 2:02PM EDT185.000.200.040.250.00-35243.07%
MPC240726C001900002024-07-17 1:48PM EDT190.000.380.000.38+0.28+280.00%333655.62%
MPC240726C001925002024-07-16 2:33PM EDT192.500.100.010.140.00---49.61%
MPC240726C001950002024-07-17 2:26PM EDT195.000.380.000.38-0.62-62.00%2155.86%
MPC240726C002000002024-06-10 9:35AM EDT200.000.670.010.350.00--162.21%
MPC240726C002600002024-07-01 3:15PM EDT260.000.670.001.270.00-11155.47%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240726P001000002024-07-16 12:06PM EDT100.000.010.000.750.00-282290168.95%
MPC240726P001250002024-07-10 9:30AM EDT125.000.150.001.280.00--1113.97%
MPC240726P001350002024-07-15 12:54PM EDT135.000.060.000.050.00-212152.34%
MPC240726P001400002024-06-18 10:56AM EDT140.000.260.001.320.00--176.07%
MPC240726P001450002024-07-10 12:41PM EDT145.000.270.050.760.00--856.45%
MPC240726P001470002024-07-16 9:47AM EDT147.000.080.000.000.00---12.50%
MPC240726P001500002024-07-10 2:39PM EDT150.000.640.170.320.00-51542.38%
MPC240726P001525002024-07-17 12:46PM EDT152.500.280.110.38-0.01-3.45%11838.38%
MPC240726P001550002024-07-17 9:43AM EDT155.000.240.460.57-0.24-50.00%23836.50%
MPC240726P001575002024-07-17 3:40PM EDT157.500.900.760.88+0.22+32.35%61735.03%
MPC240726P001600002024-07-17 3:54PM EDT160.001.421.221.36+0.33+30.28%2910733.84%
MPC240726P001625002024-07-17 12:12PM EDT162.501.341.942.09-0.21-13.55%53233.13%
MPC240726P001650002024-07-17 2:45PM EDT165.003.102.913.10+1.03+49.76%1455932.57%
MPC240726P001675002024-07-17 2:04PM EDT167.504.554.204.40+1.47+47.73%281932.03%
MPC240726P001700002024-07-17 1:55PM EDT170.006.005.756.00+1.32+28.21%286831.57%
MPC240726P001725002024-07-17 11:11AM EDT172.505.957.558.75+0.14+2.41%6141.99%
MPC240726P001750002024-07-17 11:40AM EDT175.008.218.8011.00-2.62-24.19%151945.97%
MPC240726P001775002024-07-09 10:14AM EDT177.5013.9911.2512.750.00--241.41%
MPC240726P001800002024-07-15 1:12PM EDT180.0012.2213.7516.050.00-203559.18%
MPC240726P001850002024-07-09 9:33AM EDT185.0020.6017.3021.600.00-1078.49%
MPC240726P001875002024-07-15 9:57AM EDT187.5020.1419.8024.100.00-9984.13%
MPC240726P001900002024-06-24 3:47PM EDT190.0016.0822.3026.650.00-2090.31%