New Zealand markets close in 3 hours 54 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
173.66+1.21 (+0.70%)
At close: 04:00PM EDT
174.00 +0.34 (+0.20%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621C000600002024-02-16 4:22PM EDT60.00110.85132.05136.900.00-203,057.03%
MPC240621C000650002024-02-02 4:59PM EDT65.00102.08107.25110.000.00-301,151.56%
MPC240621C000700002024-05-14 1:42PM EDT70.00101.2599.40102.400.00-1000.00%
MPC240621C000750002024-05-14 3:55PM EDT75.0099.3093.8097.750.00-200.00%
MPC240621C000800002024-02-12 3:37PM EDT80.0089.55107.55111.100.00-122,027.44%
MPC240621C000850002024-05-14 1:42PM EDT85.0086.4084.3087.750.00-1500.00%
MPC240621C000900002024-05-14 1:42PM EDT90.0081.2579.4582.350.00-1000.00%
MPC240621C000950002024-05-14 1:42PM EDT95.0076.3074.4077.050.00-3000.00%
MPC240621C001000002024-05-14 1:42PM EDT100.0071.7069.5072.250.00-1500.00%
MPC240621C001050002024-04-24 2:05PM EDT105.0093.6071.1074.850.00-10883.69%
MPC240621C001100002024-05-14 3:15PM EDT110.0062.3359.0062.800.00-150.00%
MPC240621C001150002024-06-20 9:53AM EDT115.0060.0057.5060.65+1.00+1.69%217429.69%
MPC240621C001200002024-06-20 3:04PM EDT120.0055.8052.2055.65+5.80+11.60%2250362.11%
MPC240621C001250002024-06-10 9:30AM EDT125.0050.5247.2050.650.00-1139327.34%
MPC240621C001300002024-05-21 1:12PM EDT130.0047.0542.2045.600.00-31,158288.67%
MPC240621C001350002024-06-14 2:12PM EDT135.0034.2337.3540.650.00-50407272.66%
MPC240621C001400002024-06-20 11:52AM EDT140.0036.2132.3535.65+6.52+21.96%13122239.45%
MPC240621C001450002024-06-18 1:04PM EDT145.0028.0427.3030.700.00-1410206.64%
MPC240621C001500002024-06-20 3:56PM EDT150.0024.0023.1025.15+4.22+21.33%151,331186.91%
MPC240621C001550002024-06-20 1:54PM EDT155.0022.0017.8020.25+4.24+23.87%21,398144.92%
MPC240621C001575002024-06-12 2:53PM EDT157.5012.3515.0518.200.00-22136.52%
MPC240621C001600002024-06-20 2:00PM EDT160.0017.0413.2015.75+4.54+36.32%3438140.33%
MPC240621C001650002024-06-20 12:44PM EDT165.0011.938.1010.80+6.08+103.93%51,127100.88%
MPC240621C001675002024-06-20 11:05AM EDT167.509.005.658.30+3.80+73.08%406081.93%
MPC240621C001700002024-06-20 3:56PM EDT170.004.052.965.05+1.34+49.45%221,27179.59%
MPC240621C001725002024-06-20 3:59PM EDT172.501.841.792.12+0.28+17.95%2616040.63%
MPC240621C001750002024-06-20 3:59PM EDT175.000.680.680.82-0.06-8.11%14092538.14%
MPC240621C001775002024-06-20 3:58PM EDT177.500.220.220.29-0.13-37.14%8622740.43%
MPC240621C001800002024-06-20 3:55PM EDT180.000.090.070.19-0.07-43.75%911,18150.59%
MPC240621C001825002024-06-20 10:38AM EDT182.500.120.040.18-0.11-47.83%423657.42%
MPC240621C001850002024-06-20 3:51PM EDT185.000.050.020.070.00-891,87959.77%
MPC240621C001875002024-06-20 3:48PM EDT187.500.040.020.10-0.01-20.00%17973.44%
MPC240621C001900002024-06-20 1:11PM EDT190.000.090.010.120.00-1687885.16%
MPC240621C001925002024-06-18 12:34PM EDT192.500.050.010.750.00-1124132.23%
MPC240621C001950002024-06-20 1:13PM EDT195.000.060.010.07+0.01+20.00%276098.44%
MPC240621C001975002024-05-31 3:46PM EDT197.500.240.000.950.00-3037164.65%
MPC240621C002000002024-06-20 3:46PM EDT200.000.020.000.05-0.01-33.33%13434110.16%
MPC240621C002025002024-05-28 10:08AM EDT202.500.190.001.280.00-12201.56%
MPC240621C002100002024-06-20 11:06AM EDT210.000.010.000.05-0.04-80.00%381,864142.19%
MPC240621C002150002024-06-18 2:39PM EDT215.000.010.001.270.00-1213258.20%
MPC240621C002200002024-06-14 11:29AM EDT220.000.030.000.000.00-101,88650.00%
MPC240621C002300002024-06-18 12:48PM EDT230.000.010.000.100.00-10329217.19%
MPC240621C002400002024-06-17 10:34AM EDT240.000.010.001.270.00-5177356.05%
MPC240621C002500002024-06-13 3:47PM EDT250.000.020.000.230.00-20404300.78%
MPC240621C002550002024-06-14 3:58PM EDT255.000.010.000.030.00-214253.13%
MPC240621C002600002024-06-14 9:43AM EDT260.000.010.000.230.00-248328.13%
MPC240621C002700002024-04-09 3:57PM EDT270.000.550.000.750.00--75416.80%
MPC240621C002800002024-04-25 2:49PM EDT280.000.040.000.750.00-5350444.53%
MPC240621C002900002024-04-08 11:58AM EDT290.000.340.000.750.00-114470.70%
MPC240621C003000002024-04-29 1:11PM EDT300.000.010.000.580.00-111478.13%
MPC240621C003100002024-04-29 11:07AM EDT310.000.040.001.240.00--10561.72%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621P000550002024-01-05 2:29PM EDT55.000.070.000.940.00-3671,101.56%
MPC240621P000600002024-01-11 2:18PM EDT60.000.050.002.100.00-171,178.52%
MPC240621P000650002024-01-16 2:27PM EDT65.000.120.000.220.00-2106776.56%
MPC240621P000700002024-04-22 3:39PM EDT70.000.040.000.000.00-1050.00%
MPC240621P000750002024-02-29 2:28PM EDT75.000.340.000.620.00-1115771.09%
MPC240621P000800002024-01-19 10:30AM EDT80.000.180.030.560.00-1029711.72%
MPC240621P000850002024-01-29 2:29PM EDT85.000.090.040.270.00-5160603.13%
MPC240621P000900002024-04-08 11:54AM EDT90.000.050.000.750.00-2154636.33%
MPC240621P000950002024-02-23 3:17PM EDT95.000.100.020.230.00-2170502.34%
MPC240621P001000002024-06-11 9:40AM EDT100.000.010.000.250.00-4448463.28%
MPC240621P001050002024-06-11 2:43PM EDT105.000.010.000.050.00-121,468353.13%
MPC240621P001100002024-06-12 2:40PM EDT110.000.010.000.100.00-332,027348.44%
MPC240621P001150002024-06-12 2:40PM EDT115.000.010.000.600.00-343406.25%
MPC240621P001200002024-06-17 11:31AM EDT120.000.010.000.050.00-25135265.63%
MPC240621P001250002024-06-14 1:13PM EDT125.000.050.000.150.00-1565271.88%
MPC240621P001300002024-06-17 10:21AM EDT130.000.010.000.050.00-551,350212.50%
MPC240621P001350002024-06-18 2:40PM EDT135.000.010.000.110.00-1111,178206.25%
MPC240621P001400002024-06-17 3:41PM EDT140.000.020.000.210.00-10678196.48%
MPC240621P001450002024-06-11 3:59PM EDT145.000.060.011.270.00-514994237.11%
MPC240621P001500002024-06-18 11:07AM EDT150.000.060.010.050.00-51,580117.97%
MPC240621P001525002024-06-13 1:46PM EDT152.500.070.001.280.00-44183.89%
MPC240621P001550002024-06-18 9:46AM EDT155.000.040.000.530.00-11,149135.16%
MPC240621P001575002024-06-17 11:49AM EDT157.500.100.001.300.00-2934149.02%
MPC240621P001600002024-06-18 12:13PM EDT160.000.090.000.100.00-360376.56%
MPC240621P001625002024-06-20 3:49PM EDT162.500.040.000.35-0.17-80.95%316380.66%
MPC240621P001650002024-06-20 12:29PM EDT165.000.060.010.45-0.09-60.00%171,64670.12%
MPC240621P001675002024-06-20 2:17PM EDT167.500.100.080.20-0.25-71.43%2511252.05%
MPC240621P001700002024-06-20 3:59PM EDT170.000.270.210.31-0.49-64.47%8254340.92%
MPC240621P001725002024-06-20 3:57PM EDT172.500.690.500.90-1.31-65.50%15120538.87%
MPC240621P001750002024-06-20 3:41PM EDT175.001.161.912.14-2.49-68.22%9254137.55%
MPC240621P001775002024-06-20 3:44PM EDT177.502.833.354.95-2.87-50.35%1134170.65%
MPC240621P001800002024-06-20 11:41AM EDT180.004.315.807.60-3.51-44.88%722460.45%
MPC240621P001825002024-06-07 9:51AM EDT182.507.357.0510.000.00-216112.21%
MPC240621P001850002024-06-17 9:43AM EDT185.0014.919.4011.950.00-1141104.98%
MPC240621P001875002024-05-28 9:47AM EDT187.508.7512.0014.450.00-12120.02%
MPC240621P001900002024-06-13 3:13PM EDT190.0020.0514.4517.200.00-442148.24%
MPC240621P001950002024-06-06 2:19PM EDT195.0020.7519.6022.300.00-210182.62%
MPC240621P002000002024-06-20 12:14PM EDT200.0024.1024.4527.10-2.60-9.74%10197.46%
MPC240621P002100002024-05-16 3:31PM EDT210.0033.6138.1541.250.00-7950377.10%
MPC240621P002200002024-05-15 3:17PM EDT220.0049.4048.3051.600.00-2,1200442.68%
MPC240621P002300002024-05-15 3:17PM EDT230.0059.3558.2561.300.00-2390485.84%