New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.46-1.31 (-0.85%)
At close: 04:00PM EDT
153.17 -0.29 (-0.19%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240119C000300002023-09-15 1:43PM EDT30.00124.55123.05124.300.00-118128.91%
MPC240119C000325002023-09-22 12:16PM EDT32.50121.50120.65121.75-3.00-2.41%111124.61%
MPC240119C000350002023-09-15 1:36PM EDT35.00119.40118.10119.350.00-110120.51%
MPC240119C000375002023-09-13 12:09PM EDT37.50118.35115.75116.950.00-113121.88%
MPC240119C000400002023-09-22 3:03PM EDT40.00115.40112.85114.55+0.80+0.70%315108.40%
MPC240119C000425002023-09-22 2:03PM EDT42.50112.85110.35112.45+1.45+1.30%55113.57%
MPC240119C000450002023-08-24 12:07PM EDT45.0099.65107.65109.750.00-1499.22%
MPC240119C000475002023-09-15 3:43PM EDT47.50106.30105.75106.900.00-211101.17%
MPC240119C000500002023-09-21 2:52PM EDT50.00106.00102.95104.650.00-33295.90%
MPC240119C000525002022-12-28 12:50PM EDT52.5063.3580.1081.400.00-1110.00%
MPC240119C000550002023-09-19 2:06PM EDT55.0096.7597.7599.350.00-71673.63%
MPC240119C000575002023-09-21 3:45PM EDT57.5098.0095.5097.600.00-211892.72%
MPC240119C000600002023-09-12 2:40PM EDT60.0096.5593.1594.400.00-426080.32%
MPC240119C000625002023-09-22 3:08PM EDT62.5093.2090.8092.00-0.90-0.96%47081.30%
MPC240119C000650002023-09-19 3:51PM EDT65.0087.6888.4089.550.00-111080.18%
MPC240119C000675002023-09-22 3:23PM EDT67.5088.0585.9587.25-0.40-0.45%15879.98%
MPC240119C000700002023-08-14 1:35PM EDT70.0078.8185.7086.650.00-160105.69%
MPC240119C000725002023-07-10 1:04PM EDT72.5046.8671.7572.600.00-1660.00%
MPC240119C000750002023-09-15 11:18AM EDT75.0079.1578.2579.650.00-203,01867.43%
MPC240119C000775002023-08-08 9:44AM EDT77.5062.7071.1572.300.00-5470.00%
MPC240119C000800002023-08-14 11:20AM EDT80.0068.7075.7576.850.00-277691.50%
MPC240119C000825002023-08-04 2:51PM EDT82.5056.5063.8565.100.00-15190.00%
MPC240119C000850002023-09-18 2:28PM EDT85.0072.0568.7070.650.00-12,07768.19%
MPC240119C000875002023-08-25 2:42PM EDT87.5059.0766.3068.150.00-18065.94%
MPC240119C000900002023-09-07 1:34PM EDT90.0061.6063.7565.250.00-22,35360.45%
MPC240119C000925002023-07-10 2:10PM EDT92.5028.9052.2053.150.00-71240.00%
MPC240119C000950002023-09-18 10:09AM EDT95.0063.4059.1560.150.00-21,12356.98%
MPC240119C000975002023-08-21 10:12AM EDT97.5047.0057.3057.600.00-212157.45%
MPC240119C001000002023-09-19 12:38PM EDT100.0054.0054.0555.650.00-384053.88%
MPC240119C001050002023-09-21 12:03PM EDT105.0050.7349.1550.850.00-51,04450.20%
MPC240119C001100002023-09-21 2:02PM EDT110.0047.5044.7545.850.00-289151.37%
MPC240119C001150002023-09-18 10:06AM EDT115.0044.5540.2041.500.00-111,06249.99%
MPC240119C001200002023-09-21 9:48AM EDT120.0040.0035.6536.650.00-32,87545.47%
MPC240119C001250002023-09-20 10:17AM EDT125.0032.2031.6032.050.00-22,08442.11%
MPC240119C001300002023-09-22 1:37PM EDT130.0028.1027.1527.90+0.27+0.97%31,83040.36%
MPC240119C001350002023-09-21 10:42AM EDT135.0024.3423.3023.750.00-31,66238.00%
MPC240119C001400002023-09-22 12:28PM EDT140.0020.2019.4019.95-1.42-6.57%112,72336.26%
MPC240119C001450002023-09-21 3:46PM EDT145.0016.5016.0516.30-0.85-4.90%187634.27%
MPC240119C001500002023-09-22 2:49PM EDT150.0013.8012.9513.15-0.37-2.61%152,03132.98%
MPC240119C001550002023-09-22 3:17PM EDT155.0011.1210.2510.40+0.07+0.63%1999031.92%
MPC240119C001600002023-09-22 3:20PM EDT160.008.657.908.05-0.02-0.23%322,48631.01%
MPC240119C001650002023-09-22 2:34PM EDT165.006.505.956.10-0.10-1.52%1466230.26%
MPC240119C001700002023-09-22 3:17PM EDT170.004.924.404.55+0.07+1.44%1644629.71%
MPC240119C001750002023-09-22 2:31PM EDT175.003.483.203.35-0.07-1.97%1945829.32%
MPC240119C001800002023-09-22 11:59AM EDT180.002.322.292.37-0.28-10.77%677428.77%
MPC240119C001850002023-09-22 9:30AM EDT185.002.361.621.72+0.57+31.84%6617428.70%
MPC240119C001900002023-09-21 2:13PM EDT190.001.401.121.20+0.10+7.69%1042228.44%
MPC240119C001950002023-09-22 10:59AM EDT195.000.900.770.83+0.25+38.46%323828.26%
MPC240119C002000002023-09-22 9:46AM EDT200.000.710.530.58+0.25+54.35%17728.25%
MPC240119C002100002023-09-21 2:38PM EDT210.000.390.240.380.00-241929.79%
MPC240119C002200002023-09-22 1:34PM EDT220.000.130.110.16-0.03-18.75%4629.15%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240119P000300002023-08-09 3:06PM EDT30.000.010.000.010.00-136087.50%
MPC240119P000325002023-08-17 9:30AM EDT32.500.050.000.070.00-34399.22%
MPC240119P000350002023-07-11 11:31AM EDT35.000.070.000.030.00-34887.50%
MPC240119P000375002023-08-25 1:34PM EDT37.500.030.000.070.00-145790.63%
MPC240119P000400002023-06-16 3:58PM EDT40.000.110.030.150.00-42495.70%
MPC240119P000425002023-04-20 3:25PM EDT42.500.300.210.440.00-27108.40%
MPC240119P000450002023-01-27 12:44PM EDT45.000.350.290.510.00-121107.13%
MPC240119P000475002022-11-22 1:38PM EDT47.500.800.821.24-0.73-47.71%225121.34%
MPC240119P000500002023-09-05 1:58PM EDT50.000.030.010.000.00-13160.94%
MPC240119P000525002023-08-31 1:22PM EDT52.500.050.000.050.00-1412667.19%
MPC240119P000550002023-09-07 2:27PM EDT55.000.020.000.050.00-38464.45%
MPC240119P000575002023-09-08 2:21PM EDT57.500.030.010.060.00-68763.67%
MPC240119P000600002023-09-05 2:01PM EDT60.000.040.010.160.00-147867.38%
MPC240119P000625002023-09-18 2:27PM EDT62.500.040.010.070.00-208359.38%
MPC240119P000650002023-09-19 11:59AM EDT65.000.050.010.070.00-234857.03%
MPC240119P000675002023-04-24 2:13PM EDT67.500.951.271.340.00-1022392.16%
MPC240119P000700002023-08-08 2:23PM EDT70.000.150.060.080.00-134955.66%
MPC240119P000725002023-07-13 12:08PM EDT72.500.460.120.260.00-57160.74%
MPC240119P000750002023-07-24 11:18AM EDT75.000.360.080.370.00-315259.62%
MPC240119P000775002023-08-07 12:40PM EDT77.500.240.110.140.00-140252.64%
MPC240119P000800002023-09-15 9:30AM EDT80.000.170.070.150.00-121651.66%
MPC240119P000825002023-07-18 11:38AM EDT82.500.820.220.440.00-98155.62%
MPC240119P000850002023-09-08 2:11PM EDT85.000.170.080.180.00-52,04048.54%
MPC240119P000875002023-08-23 10:21AM EDT87.500.400.100.200.00-1029747.07%
MPC240119P000900002023-09-19 2:51PM EDT90.000.210.190.230.00-6035345.90%
MPC240119P000925002023-08-01 1:28PM EDT92.500.740.310.500.00-21,73849.95%
MPC240119P000950002023-09-19 9:30AM EDT95.000.260.210.300.00-11,59843.60%
MPC240119P000975002023-09-11 2:08PM EDT97.500.330.240.340.00-897042.38%
MPC240119P001000002023-09-08 2:24PM EDT100.000.380.280.450.00-12,37742.41%
MPC240119P001050002023-09-21 10:20AM EDT105.000.600.390.570.00-11,09940.04%
MPC240119P001100002023-09-22 2:27PM EDT110.000.670.580.73-0.10-12.99%71,62937.82%
MPC240119P001150002023-09-19 2:16PM EDT115.000.890.931.01-0.12-11.88%11,10936.33%
MPC240119P001200002023-09-22 2:30PM EDT120.001.251.301.37+0.06+5.04%61,33634.78%
MPC240119P001250002023-09-22 12:00PM EDT125.001.701.781.89-0.18-9.57%296333.51%
MPC240119P001300002023-09-22 11:48AM EDT130.002.282.452.56+0.12+5.56%61,28432.20%
MPC240119P001350002023-09-22 3:56PM EDT135.003.353.303.40+0.39+13.18%9187030.79%
MPC240119P001400002023-09-22 3:55PM EDT140.004.454.454.60+0.25+5.95%21,10029.83%
MPC240119P001450002023-09-22 10:58AM EDT145.005.605.906.05-0.20-3.45%537828.70%
MPC240119P001500002023-09-22 1:40PM EDT150.007.507.757.90+0.45+6.38%191,73227.73%
MPC240119P001550002023-09-22 1:56PM EDT155.009.8510.0010.15+0.75+8.24%15363226.79%
MPC240119P001600002023-09-22 3:20PM EDT160.0011.9012.6512.85+0.10+0.85%1226525.95%
MPC240119P001650002023-09-22 11:27AM EDT165.0015.0015.7515.950.00-1194125.05%
MPC240119P001700002023-09-18 12:52PM EDT170.0016.7519.2519.500.00-121824.28%
MPC240119P001750002023-09-15 3:01PM EDT175.0022.3023.1023.450.00-1223.65%
MPC240119P001800002022-12-01 12:29PM EDT180.0059.0063.6065.000.00--0135.54%
MPC240119P001850002023-03-15 2:22PM EDT185.0063.9554.2554.950.00--197.10%
MPC240119P001900002023-09-19 1:54PM EDT190.0038.8035.4037.100.00-1023.82%