New Zealand markets close in 5 hours 58 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.90+0.74 (+0.45%)
At close: 04:00PM EDT
166.48 +0.58 (+0.35%)
After hours: 06:24PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC250321C001400002024-06-03 1:34PM EDT140.0042.0041.5042.850.00-1055.41%
MPC250321C001450002024-06-20 11:52AM EDT145.0040.2129.1030.350.00--335.75%
MPC250321C001550002024-07-19 2:50PM EDT155.0023.3022.9523.900.00-1134.44%
MPC250321C001600002024-07-15 12:48PM EDT160.0022.7419.4520.950.00-1833.74%
MPC250321C001650002024-07-18 1:25PM EDT165.0018.3517.6518.900.00-21234.35%
MPC250321C001700002024-07-17 1:57PM EDT170.0015.5015.3516.050.00-3033.07%
MPC250321C001750002024-05-30 2:44PM EDT175.0019.1018.3019.150.00-1142.42%
MPC250321C001800002024-07-09 12:12PM EDT180.0011.8511.1511.650.00-2031.75%
MPC250321C001850002024-07-17 1:22PM EDT185.0010.009.409.950.00-2031.46%
MPC250321C001900002024-06-28 1:05PM EDT190.0012.707.908.550.00-1231.38%
MPC250321C001950002024-06-28 1:04PM EDT195.0010.956.557.200.00-1131.06%
MPC250321C002100002024-06-18 10:26AM EDT210.007.953.954.550.00--3531.26%
MPC250321C002200002024-07-17 1:08PM EDT220.003.092.612.970.00-11630.30%
MPC250321C002300002024-06-05 3:28PM EDT230.004.302.622.970.00-1233.37%
MPC250321C002400002024-07-11 10:57AM EDT240.001.501.191.430.00-101130.16%
MPC250321C002500002024-05-28 12:46PM EDT250.002.951.541.880.00-3334.67%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC250321P000950002024-06-21 9:30AM EDT95.000.760.151.230.00-1144.61%
MPC250321P001000002024-06-10 1:20PM EDT100.000.490.492.510.00--149.15%
MPC250321P001100002024-07-22 3:38PM EDT110.001.401.251.43+0.15+12.00%3335.90%
MPC250321P001200002024-06-12 1:32PM EDT120.002.472.172.570.00--3035.02%
MPC250321P001250002024-05-29 1:15PM EDT125.002.871.332.690.00--332.17%
MPC250321P001300002024-06-13 1:10PM EDT130.003.703.604.000.00-5611433.30%
MPC250321P001350002024-06-28 1:11PM EDT135.003.754.254.600.00-21731.55%
MPC250321P001400002024-07-17 10:34AM EDT140.005.255.305.700.00-42730.86%
MPC250321P001450002024-07-03 10:53AM EDT145.005.806.556.900.00-8029.98%
MPC250321P001500002024-07-10 9:49AM EDT150.009.467.758.450.00-21329.44%
MPC250321P001550002024-07-19 12:17PM EDT155.0010.059.8510.100.00-273228.65%
MPC250321P001600002024-07-19 11:51AM EDT160.0012.1511.6012.100.00-303128.10%
MPC250321P001650002024-07-19 11:49AM EDT165.0014.4013.1014.250.00-273227.35%
MPC250321P001700002024-06-28 1:24PM EDT170.0013.6516.2516.800.00-1926.88%
MPC250321P001750002024-07-01 12:45PM EDT175.0015.8018.8019.700.00-1626.58%
MPC250321P001800002024-06-28 1:05PM EDT180.0018.4521.5523.350.00-1127.22%
MPC250321P001850002024-06-06 2:43PM EDT185.0021.1022.6524.400.00--022.16%