New Zealand markets close in 1 minute

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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC250117C000475002023-08-21 1:13PM EDT47.5094.75104.60106.600.00-110.00%
MPC250117C000500002024-05-24 2:07PM EDT50.00127.04120.70125.300.00-11163.46%
MPC250117C000550002024-01-31 12:27PM EDT55.00110.540.000.000.00-100.00%
MPC250117C000600002024-02-20 11:36AM EDT60.00106.38137.90141.750.00-200308.13%
MPC250117C000650002024-04-10 12:02PM EDT65.00147.52113.00116.550.00-211170.28%
MPC250117C000700002024-04-10 12:02PM EDT70.00142.67108.50111.650.00-2165160.45%
MPC250117C000750002024-06-20 9:30AM EDT75.0098.800.000.000.00-2,48500.00%
MPC250117C000800002024-04-01 3:55PM EDT80.00125.5098.10101.100.00-1639138.20%
MPC250117C000825002023-10-26 9:35AM EDT82.5065.1069.5071.700.00-100.00%
MPC250117C000850002024-04-09 3:28PM EDT85.00126.9797.65100.000.00-3230147.27%
MPC250117C000875002024-01-31 10:45AM EDT87.5084.510.000.000.00-130.00%
MPC250117C000900002024-06-24 2:52PM EDT90.0085.430.000.000.00-200.00%
MPC250117C000925002024-03-14 9:51AM EDT92.5098.56116.20119.250.00-19238.36%
MPC250117C000950002024-05-07 10:19AM EDT95.0088.5080.2083.350.00-63186102.31%
MPC250117C000975002024-04-02 9:31AM EDT97.50110.7481.7086.300.00-132116.86%
MPC250117C001000002024-05-17 1:52PM EDT100.0082.4070.5074.100.00-111377.47%
MPC250117C001050002024-05-07 10:12AM EDT105.0078.7570.5574.050.00-16591.05%
MPC250117C001100002024-05-14 10:09AM EDT110.0063.5962.0565.300.00-422671.90%
MPC250117C001150002024-07-15 9:30AM EDT115.0052.550.000.000.00-100.00%
MPC250117C001200002024-05-14 3:47PM EDT120.0057.3253.0056.250.00-46764.55%
MPC250117C001250002024-05-14 2:26PM EDT125.0051.2548.5551.150.00-16860.10%
MPC250117C001300002024-05-09 10:18AM EDT130.0056.9548.5550.800.00-116368.91%
MPC250117C001350002024-07-15 3:50PM EDT135.0037.080.000.000.00-200.00%
MPC250117C001400002024-07-10 2:06PM EDT140.0029.630.000.000.00-1500.00%
MPC250117C001450002024-07-17 11:03AM EDT145.0030.030.000.000.00-100.00%
MPC250117C001500002024-06-14 11:54AM EDT150.0029.2024.3025.100.00-139636.23%
MPC250117C001550002024-07-17 2:10PM EDT155.0020.700.000.000.00-500.00%
MPC250117C001600002024-07-17 3:10PM EDT160.0017.950.000.000.00-5300.00%
MPC250117C001650002024-07-16 2:10PM EDT165.0016.650.000.000.00-300.00%
MPC250117C001700002024-07-17 3:10PM EDT170.0012.950.000.000.00-300.78%
MPC250117C001750002024-07-17 10:31AM EDT175.0012.830.000.000.00-401.56%
MPC250117C001800002024-07-17 3:18PM EDT180.009.000.000.000.00-1303.13%
MPC250117C001850002024-07-15 12:33PM EDT185.008.600.000.000.00-103.13%
MPC250117C001900002024-07-11 2:18PM EDT190.006.500.000.000.00-2703.13%
MPC250117C001950002024-07-17 11:58AM EDT195.005.850.000.000.00-106.25%
MPC250117C002000002024-07-17 3:59PM EDT200.004.100.000.000.00-306.25%
MPC250117C002100002024-07-17 1:25PM EDT210.002.700.000.000.00-2106.25%
MPC250117C002200002024-07-17 3:04PM EDT220.001.700.000.000.00-306.25%
MPC250117C002300002024-07-17 3:47PM EDT230.001.100.000.000.00-2012.50%
MPC250117C002400002024-07-12 3:57PM EDT240.000.700.000.000.00-1012.50%
MPC250117C002500002024-06-21 3:50PM EDT250.001.000.000.000.00-1012.50%
MPC250117C002600002024-06-12 11:22AM EDT260.000.600.130.750.00-116935.41%
MPC250117C002700002024-06-06 2:13PM EDT270.000.540.140.800.00-11038.14%
MPC250117C002800002024-05-03 12:17PM EDT280.001.140.400.550.00-35637.84%
MPC250117C002900002024-05-16 11:17AM EDT290.000.360.041.490.00-101147.66%
MPC250117C003000002024-05-17 11:13AM EDT300.000.310.011.430.00-10649.39%
MPC250117C003100002024-05-31 12:41PM EDT310.000.160.001.370.00-202251.00%
MPC250117C003200002024-07-05 1:30PM EDT320.000.090.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC250117P000475002024-05-20 12:17PM EDT47.500.020.001.280.00-13033893.12%
MPC250117P000500002023-12-29 2:20PM EDT50.000.200.002.610.00-28102.34%
MPC250117P000550002024-03-08 4:57PM EDT55.000.110.020.170.00-1363.09%
MPC250117P000600002024-03-05 4:01PM EDT60.000.220.040.180.00-281459.38%
MPC250117P000650002024-03-15 12:39PM EDT65.000.140.070.250.00-11157.62%
MPC250117P000700002024-04-02 11:11AM EDT70.000.150.070.150.00-12350.88%
MPC250117P000750002024-02-12 10:58AM EDT75.000.500.000.740.00-13755.81%
MPC250117P000800002024-05-01 11:12AM EDT80.000.250.070.450.00-105453.32%
MPC250117P000825002024-01-22 1:27PM EDT82.501.170.271.070.00-75155.03%
MPC250117P000850002024-06-14 11:32AM EDT85.000.230.090.310.00-13746.44%
MPC250117P000875002024-02-09 12:40PM EDT87.500.780.540.670.00-95750.90%
MPC250117P000900002024-05-23 3:22PM EDT90.000.290.130.520.00-2023246.73%
MPC250117P000925002024-03-28 10:54AM EDT92.500.440.290.430.00-856243.41%
MPC250117P000950002024-03-28 3:29PM EDT95.000.450.320.480.00-1324842.46%
MPC250117P000975002024-05-20 12:18PM EDT97.500.420.211.730.00-129353.20%
MPC250117P001000002024-05-01 1:13PM EDT100.000.710.400.560.00-338340.14%
MPC250117P001050002024-02-16 12:23PM EDT105.001.600.791.030.00-135341.61%
MPC250117P001100002024-05-20 12:18PM EDT110.000.810.422.180.00-152245.89%
MPC250117P001150002024-06-12 10:44AM EDT115.001.171.161.400.00-553637.28%
MPC250117P001200002024-06-14 2:00PM EDT120.001.681.391.740.00-2056135.79%
MPC250117P001250002024-07-08 9:46AM EDT125.001.700.000.000.00-506.25%
MPC250117P001300002024-05-16 1:40PM EDT130.002.412.482.750.00-265133.29%
MPC250117P001350002024-07-03 10:37AM EDT135.002.540.000.000.00-706.25%
MPC250117P001400002024-07-15 2:00PM EDT140.004.050.000.000.00-906.25%
MPC250117P001450002024-06-27 1:52PM EDT145.004.430.000.000.00-1503.13%
MPC250117P001500002024-07-12 12:07PM EDT150.007.300.000.000.00-1203.13%
MPC250117P001550002024-07-16 1:55PM EDT155.007.900.000.000.00-501.56%
MPC250117P001600002024-07-15 10:01AM EDT160.009.700.000.000.00-1101.56%
MPC250117P001650002024-07-16 12:17PM EDT165.0012.000.000.000.00-200.20%
MPC250117P001700002024-07-17 10:30AM EDT170.0013.000.000.000.00-100.00%
MPC250117P001750002024-07-02 10:38AM EDT175.0012.800.000.000.00-50900.00%
MPC250117P001800002024-06-28 3:50PM EDT180.0016.800.000.000.00-1000.00%
MPC250117P001850002024-07-16 11:48AM EDT185.0023.250.000.000.00-200.00%
MPC250117P001900002024-07-10 11:12AM EDT190.0030.260.000.000.00-100.00%
MPC250117P001950002024-07-16 11:49AM EDT195.0030.700.000.000.00-400.00%
MPC250117P002000002024-07-12 3:59PM EDT200.0036.300.000.000.00-100.00%
MPC250117P002100002024-04-24 1:53PM EDT210.0024.6033.5036.900.00-41020.00%
MPC250117P002200002024-05-02 10:44AM EDT220.0041.1743.8546.200.00-52730.00%
MPC250117P002300002024-04-11 1:35PM EDT230.0031.1550.7052.700.00-21800.00%
MPC250117P002400002024-04-08 2:14PM EDT240.0033.5557.7560.850.00-260.00%