New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.16+0.64 (+0.39%)
At close: 04:00PM EDT
165.88 +0.72 (+0.44%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC261218C001050002024-05-24 3:40PM EDT105.0082.7075.0079.500.00-1150.03%
MPC261218C001100002024-04-17 12:33PM EDT110.00102.2579.0083.500.00--260.06%
MPC261218C001300002024-06-20 10:12AM EDT130.0062.4350.0055.000.00-1138.55%
MPC261218C001350002024-07-11 1:16PM EDT135.0049.5247.0052.000.00-1538.12%
MPC261218C001400002024-06-12 2:54PM EDT140.0052.0044.0049.000.00-31137.57%
MPC261218C001450002024-04-30 2:58PM EDT145.0063.1849.8554.300.00-3546.23%
MPC261218C001550002024-05-17 12:15PM EDT155.0051.1642.0546.450.00-1142.22%
MPC261218C001650002024-06-14 1:56PM EDT165.0038.6031.6035.950.00-1535.47%
MPC261218C001700002024-07-18 2:58PM EDT170.0031.7531.0032.800.00-2334.23%
MPC261218C001750002024-07-02 10:43AM EDT175.0038.4027.6532.000.00-22335.24%
MPC261218C001800002024-07-09 9:56AM EDT180.0027.2025.7530.000.00-1334.95%
MPC261218C001850002024-05-21 11:04AM EDT185.0036.6431.4034.400.00-1140.87%
MPC261218C001900002024-06-27 9:33AM EDT190.0031.5021.9026.500.00-1334.62%
MPC261218C001950002024-06-10 11:54AM EDT195.0029.9219.4023.150.00-1332.76%
MPC261218C002000002024-07-18 2:58PM EDT200.0020.8419.2021.850.00-11132.82%
MPC261218C002100002024-05-15 3:39PM EDT210.0023.3520.0024.450.00-1637.86%
MPC261218C002200002024-05-29 2:13PM EDT220.0021.4117.5522.000.00-3837.70%
MPC261218C002300002024-07-08 9:45AM EDT230.0015.8411.0014.950.00-11532.55%
MPC261218C002400002024-07-10 10:34AM EDT240.0011.3610.7513.850.00-11333.22%
MPC261218C002500002024-07-02 10:24AM EDT250.0014.507.8512.050.00-24732.92%
MPC261218C002600002024-05-01 1:03PM EDT260.0015.5012.0014.400.00-53037.15%
MPC261218C002800002024-05-02 12:34PM EDT280.0012.509.5511.650.00-2236.91%
MPC261218C003000002024-05-15 2:10PM EDT300.007.174.758.350.00-1235.25%
MPC261218C003100002024-05-31 1:08PM EDT310.007.203.558.000.00-13135.91%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC261218P000850002024-07-01 11:32AM EDT85.000.511.964.650.00--338.56%
MPC261218P000900002024-07-05 9:30AM EDT90.002.412.556.300.00-102039.77%
MPC261218P000950002024-05-14 2:06PM EDT95.003.702.006.150.00-81136.71%
MPC261218P001000002024-05-21 9:30AM EDT100.004.850.000.000.00-126.25%
MPC261218P001050002024-07-19 2:54PM EDT105.006.305.857.10-0.20-3.08%11333.46%
MPC261218P001100002024-05-31 3:31PM EDT110.006.544.058.950.00-75175034.17%
MPC261218P001150002024-04-17 10:19AM EDT115.005.195.608.650.00--131.17%
MPC261218P001300002024-05-01 11:12AM EDT130.0010.759.3512.800.00--1029.69%
MPC261218P001400002024-07-02 12:25PM EDT140.0013.1013.6018.000.00-1230.87%
MPC261218P001500002024-05-17 12:51PM EDT150.0017.5016.0520.950.00-1028.81%
MPC261218P001600002024-05-31 3:31PM EDT160.0020.8018.6023.400.00-75175125.88%
MPC261218P001700002024-06-25 10:37AM EDT170.0024.5226.5031.000.00-12127.68%
MPC261218P001800002024-05-13 2:24PM EDT180.0028.2529.8034.350.00-8824.74%
MPC261218P001850002024-06-10 11:54AM EDT185.0031.7935.5539.950.00-1226.92%
MPC261218P001900002024-04-30 1:51PM EDT190.0031.6234.9038.500.00--122.03%
MPC261218P002000002024-05-14 10:17AM EDT200.0042.7240.5544.850.00-11220.88%
MPC261218P002200002024-04-12 9:40AM EDT220.0038.0049.1553.000.00-330.00%