New Zealand markets open in 1 hour 10 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.97-1.93 (-1.16%)
At close: 04:00PM EDT
163.97 0.00 (0.00%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240802C001450002024-07-08 9:36AM EDT145.0026.1517.2521.100.00-1178.93%
MPC240802C001500002024-07-22 1:12PM EDT150.0018.0513.9015.050.00-31650.00%
MPC240802C001550002024-07-11 11:10AM EDT155.0012.617.8011.000.00-1248.58%
MPC240802C001575002024-07-23 11:26AM EDT157.507.667.657.95-3.61-32.03%5134.94%
MPC240802C001600002024-07-17 9:34AM EDT160.0011.705.756.100.00-101633.78%
MPC240802C001625002024-07-23 1:59PM EDT162.504.254.254.40-1.95-31.45%253332.01%
MPC240802C001650002024-07-23 3:44PM EDT165.003.032.913.05-1.67-35.53%157631.08%
MPC240802C001675002024-07-23 3:57PM EDT167.501.801.912.03-1.40-43.75%225730.64%
MPC240802C001700002024-07-23 2:35PM EDT170.001.391.151.27-0.78-35.94%5012230.15%
MPC240802C001725002024-07-23 11:32AM EDT172.500.840.680.78-0.56-40.00%26830.18%
MPC240802C001750002024-07-22 1:30PM EDT175.001.120.190.480.00-1410330.62%
MPC240802C001775002024-07-22 1:07PM EDT177.500.810.060.290.00-61631.10%
MPC240802C001800002024-07-22 2:29PM EDT180.000.360.070.190.00-1112132.23%
MPC240802C001825002024-07-22 12:18PM EDT182.500.240.050.170.00-11235.21%
MPC240802C001850002024-07-22 9:51AM EDT185.000.300.030.750.00-245653.76%
MPC240802C001900002024-07-17 9:45AM EDT190.000.450.001.200.00-14258.81%
MPC240802C001950002024-07-22 11:47AM EDT195.000.100.000.710.00-51159.47%
MPC240802C002000002024-07-17 9:45AM EDT200.000.010.000.14-0.25-96.15%1451.17%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240802P001100002024-07-15 12:52PM EDT110.000.010.001.270.00-11137.99%
MPC240802P001300002024-06-17 3:58PM EDT130.000.210.001.310.00--188.96%
MPC240802P001350002024-07-22 2:46PM EDT135.000.040.000.750.00-9568.36%
MPC240802P001400002024-07-22 2:47PM EDT140.000.070.030.750.00-111358.30%
MPC240802P001450002024-07-22 9:44AM EDT145.000.220.061.380.00-21655.71%
MPC240802P001500002024-07-23 1:32PM EDT150.000.270.230.28+0.02+8.00%48134.38%
MPC240802P001550002024-07-23 3:37PM EDT155.000.660.590.71-0.17-20.48%1512031.84%
MPC240802P001575002024-07-23 2:47PM EDT157.501.061.021.13+0.14+15.22%61630.91%
MPC240802P001600002024-07-23 3:04PM EDT160.001.671.661.74+0.51+43.97%189529.93%
MPC240802P001625002024-07-23 3:09PM EDT162.502.522.542.64+0.36+16.67%154229.40%
MPC240802P001650002024-07-23 3:50PM EDT165.003.903.703.85+0.85+27.87%810429.05%
MPC240802P001675002024-07-23 1:34PM EDT167.505.505.155.35+1.79+48.25%172928.65%
MPC240802P001700002024-07-22 2:56PM EDT170.005.656.907.150.00-24528.49%
MPC240802P001725002024-07-19 9:44AM EDT172.508.458.4510.200.00-5640.97%
MPC240802P001750002024-07-22 3:18PM EDT175.009.4310.0512.200.00-405040.89%
MPC240802P001775002024-07-17 10:17AM EDT177.507.4512.3514.600.00--644.87%