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
172.67 0.00 (0.00%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC241018C001050002024-04-16 10:54AM EDT105.0099.4875.3078.700.00--1106.30%
MPC241018C001350002024-06-21 3:19PM EDT135.0041.2040.0541.05+3.85+10.31%35544.15%
MPC241018C001400002024-06-18 1:45PM EDT140.0035.7535.6036.450.00-1241.28%
MPC241018C001450002024-06-14 1:23PM EDT145.0029.2231.2532.900.00-223342.11%
MPC241018C001500002024-06-14 1:50PM EDT150.0024.5927.1028.800.00-525340.20%
MPC241018C001550002024-06-14 1:16PM EDT155.0021.5023.4024.800.00-326538.15%
MPC241018C001600002024-06-12 3:30PM EDT160.0017.6519.8020.350.00-24934.36%
MPC241018C001650002024-06-17 12:19PM EDT165.0015.8016.5517.950.00-17035.73%
MPC241018C001700002024-06-20 10:59AM EDT170.0016.0213.6014.950.00-110834.68%
MPC241018C001750002024-06-20 1:22PM EDT175.0013.8011.0511.250.00-2013531.17%
MPC241018C001800002024-06-20 3:40PM EDT180.0010.308.809.000.00-1426030.58%
MPC241018C001850002024-06-18 3:56PM EDT185.007.306.907.100.00-2740930.10%
MPC241018C001900002024-06-21 3:52PM EDT190.005.504.555.70-1.80-24.66%21,06830.19%
MPC241018C001950002024-06-21 10:05AM EDT195.004.903.104.25-0.77-13.58%1187629.39%
MPC241018C002000002024-06-21 3:34PM EDT200.003.253.003.25-0.27-7.67%518729.20%
MPC241018C002100002024-06-12 10:41AM EDT210.001.821.661.820.00-141328.82%
MPC241018C002200002024-06-12 11:49AM EDT220.000.790.911.020.00-810128.83%
MPC241018C002300002024-06-12 10:52AM EDT230.000.510.320.620.00-124029.47%
MPC241018C002400002024-05-17 1:31PM EDT240.000.790.100.750.00-17534.06%
MPC241018C002500002024-06-20 1:13PM EDT250.000.330.130.610.00-315035.89%
MPC241018C002600002024-05-31 3:21PM EDT260.000.180.010.460.00-53437.01%
MPC241018C002700002024-05-15 3:00PM EDT270.000.100.001.340.00-178348.34%
MPC241018C002800002024-04-26 2:59PM EDT280.001.020.021.320.00-19951.10%
MPC241018C003200002024-04-29 3:29PM EDT320.000.210.000.250.00-424647.31%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC241018P000900002024-06-04 12:40PM EDT90.000.070.030.110.00-622848.44%
MPC241018P001100002024-02-28 2:06PM EDT110.001.150.290.420.00-3342.51%
MPC241018P001150002024-05-14 10:05AM EDT115.000.480.000.000.00--112.50%
MPC241018P001200002024-05-20 3:34PM EDT120.000.470.241.790.00-20248.60%
MPC241018P001250002024-03-28 2:27PM EDT125.000.720.520.630.00-3334.60%
MPC241018P001300002024-06-21 3:44PM EDT130.000.860.830.95+0.01+1.18%31534.07%
MPC241018P001350002024-05-14 10:05AM EDT135.001.731.321.430.00-1233.80%
MPC241018P001400002024-06-12 2:27PM EDT140.001.971.591.750.00-12931.78%
MPC241018P001450002024-06-12 2:27PM EDT145.002.672.112.360.00-13230.75%
MPC241018P001500002024-06-12 2:31PM EDT150.003.602.953.200.00-21,93429.94%
MPC241018P001550002024-06-17 12:02PM EDT155.004.802.804.250.00-26129.09%
MPC241018P001600002024-06-20 10:54AM EDT160.004.955.205.50+0.05+1.02%227328.06%
MPC241018P001650002024-06-12 12:34PM EDT165.008.456.757.200.00-25827.48%
MPC241018P001700002024-06-17 11:34AM EDT170.0010.008.859.100.00-314026.52%
MPC241018P001750002024-06-20 1:57PM EDT175.009.9011.2511.450.00-117025.79%
MPC241018P001800002024-06-20 11:05AM EDT180.0012.5013.9514.250.00-186925.24%
MPC241018P001850002024-06-17 9:43AM EDT185.0018.9017.0517.600.00-153925.17%
MPC241018P001900002024-05-23 3:30PM EDT190.0018.4520.5021.200.00-35224.88%
MPC241018P001950002024-06-06 2:41PM EDT195.0022.8523.3525.200.00-255424.93%
MPC241018P002000002024-04-29 1:34PM EDT200.0014.2028.6529.650.00-50753925.84%
MPC241018P002100002024-05-13 12:06PM EDT210.0033.3139.2043.100.00-54143.31%
MPC241018P002200002024-04-15 10:09AM EDT220.0023.0547.7050.550.00-1939.59%