New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.83+0.89 (+0.66%)
At close: 04:00PM EDT
132.50 -2.33 (-1.73%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240119C000300002023-02-15 10:46AM EDT30.0096.7993.2594.700.00-8100.00%
MPC240119C000350002023-02-14 2:39PM EDT35.0093.5589.8591.100.00-5000.00%
MPC240119C000375002021-11-22 3:46PM EDT37.5025.2524.7028.300.00--10.00%
MPC240119C000400002023-03-14 3:36PM EDT40.0087.8594.1096.050.00-1163.57%
MPC240119C000425002023-02-14 4:48PM EDT42.5086.6382.6083.900.00-1200.00%
MPC240119C000450002023-02-14 4:42PM EDT45.0084.1680.2081.400.00-310.00%
MPC240119C000475002023-02-22 3:22PM EDT47.5077.7576.9078.200.00-1170.00%
MPC240119C000500002023-01-26 4:48PM EDT50.0085.0875.1576.500.00-3141040.00%
MPC240119C000525002022-12-28 12:50PM EDT52.5063.3580.1081.400.00-1110.00%
MPC240119C000550002023-03-20 2:33PM EDT55.0072.2079.7081.350.00-11057.01%
MPC240119C000575002023-02-07 3:23PM EDT57.5064.5071.7072.850.00-61190.00%
MPC240119C000600002023-03-23 10:10AM EDT60.0070.0075.2576.650.00-226657.32%
MPC240119C000625002023-02-07 2:03PM EDT62.5060.4567.1068.100.00-25670.00%
MPC240119C000650002022-11-15 2:19PM EDT65.0058.0044.8045.700.00-31060.00%
MPC240119C000675002023-01-30 11:38AM EDT67.5066.2063.3564.400.00-1520.00%
MPC240119C000700002023-03-30 2:47PM EDT70.0065.5365.8067.350.00-16352.98%
MPC240119C000725002023-01-13 12:40PM EDT72.5053.0556.2057.000.00-14670.00%
MPC240119C000750002023-03-17 3:47PM EDT75.0051.8561.4062.600.00-23,05351.16%
MPC240119C000775002023-03-17 10:18AM EDT77.5050.1059.4060.350.00-15151.07%
MPC240119C000800002023-03-29 12:11PM EDT80.0056.0057.2558.050.00-178050.23%
MPC240119C000825002023-03-17 12:53PM EDT82.5046.2555.0055.600.00-451550.18%
MPC240119C000850002023-03-28 10:35AM EDT85.0049.1152.9053.350.00-12,09749.00%
MPC240119C000875002023-03-23 12:34PM EDT87.5045.3550.7551.200.00-19748.22%
MPC240119C000900002023-03-29 11:33AM EDT90.0047.9048.6049.250.00-42,37448.15%
MPC240119C000925002023-03-16 11:13AM EDT92.5035.4046.5547.050.00-310746.96%
MPC240119C000950002023-03-23 2:01PM EDT95.0038.3744.4545.000.00-21,10946.27%
MPC240119C000975002023-02-13 11:03AM EDT97.5035.4031.6532.250.00-6820.00%
MPC240119C001000002023-03-31 3:15PM EDT100.0039.7740.5541.10+7.22+22.18%2525245.25%
MPC240119C001050002023-03-31 3:57PM EDT105.0036.8036.7037.35+0.40+1.10%31,19544.26%
MPC240119C001100002023-03-21 3:31PM EDT110.0028.4033.0533.500.00-189742.58%
MPC240119C001150002023-03-23 11:29AM EDT115.0026.5629.5530.000.00-491541.47%
MPC240119C001200002023-03-31 3:13PM EDT120.0025.8126.1026.80-0.69-2.60%22,41040.69%
MPC240119C001250002023-03-29 2:40PM EDT125.0023.1723.2523.750.00-523539.82%
MPC240119C001300002023-03-31 3:56PM EDT130.0020.5020.2020.85-0.12-0.58%1484538.86%
MPC240119C001350002023-03-31 10:24AM EDT135.0017.3017.8018.15-0.54-3.03%564337.92%
MPC240119C001400002023-03-30 1:47PM EDT140.0015.0015.4016.000.00-11,53237.71%
MPC240119C001450002023-03-30 1:47PM EDT145.0012.9513.3013.550.00-1842836.47%
MPC240119C001500002023-03-30 1:47PM EDT150.0011.1611.3511.60+0.06+0.54%277435.85%
MPC240119C001550002023-03-30 2:18PM EDT155.009.539.659.900.00-156035.35%
MPC240119C001600002023-03-30 3:52PM EDT160.008.108.208.450.00-4230835.00%
MPC240119C001650002023-03-22 3:42PM EDT165.005.536.957.100.00-321034.49%
MPC240119C001700002023-03-29 10:02AM EDT170.006.005.756.100.00-220334.44%
MPC240119C001750002023-03-30 11:03AM EDT175.004.804.855.050.00-247733.92%
MPC240119C001800002023-03-29 1:27PM EDT180.004.204.054.200.00-1710433.58%
MPC240119C001850002023-03-30 10:41AM EDT185.003.353.403.550.00-11833.48%
MPC240119C001900002023-03-29 2:05PM EDT190.002.942.822.940.00-36033.22%
MPC240119C001950002023-03-31 2:48PM EDT195.002.272.262.44-0.18-7.35%215433.03%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240119P000300002023-03-21 11:45AM EDT30.000.140.040.240.00-213672.46%
MPC240119P000325002023-03-28 11:42AM EDT32.500.230.050.280.00-23470.12%
MPC240119P000350002023-02-01 4:29PM EDT35.000.070.040.290.00-23466.60%
MPC240119P000375002023-03-09 3:42PM EDT37.500.220.080.400.00-2366.70%
MPC240119P000400002023-03-29 11:56AM EDT40.000.300.100.460.00-21364.99%
MPC240119P000425002022-08-17 2:45PM EDT42.501.021.051.590.00-15581.93%
MPC240119P000450002023-01-27 12:44PM EDT45.000.350.290.510.00-12162.40%
MPC240119P000475002022-11-22 1:38PM EDT47.500.800.821.24-0.73-47.71%22570.80%
MPC240119P000500002023-01-11 2:11PM EDT50.001.020.350.780.00-12560.25%
MPC240119P000525002023-03-08 4:30PM EDT52.500.480.210.730.00-414355.71%
MPC240119P000550002023-03-08 1:16PM EDT55.000.570.350.840.00-815455.47%
MPC240119P000575002023-01-24 10:51AM EDT57.500.770.571.020.00-109055.96%
MPC240119P000600002023-03-15 12:56PM EDT60.001.250.390.980.00-149051.93%
MPC240119P000625002022-07-13 3:59PM EDT62.507.153.854.050.00-57776.21%
MPC240119P000650002023-03-15 11:50AM EDT65.001.500.671.160.00-236250.17%
MPC240119P000675002023-03-13 9:30AM EDT67.501.270.671.270.00-122351.44%
MPC240119P000700002023-03-13 9:33AM EDT70.001.600.781.400.00-1034550.24%
MPC240119P000725002023-03-13 9:30AM EDT72.502.110.921.540.00-56549.08%
MPC240119P000750002023-03-23 10:17AM EDT75.001.691.301.590.00-2415247.21%
MPC240119P000775002023-03-28 1:03PM EDT77.501.751.501.630.00-439745.29%
MPC240119P000800002023-03-23 12:18PM EDT80.002.071.711.790.00-2421144.21%
MPC240119P000825002023-03-29 11:17AM EDT82.502.101.932.030.00-54943.56%
MPC240119P000850002023-03-24 12:04PM EDT85.003.402.092.250.00-102,01242.68%
MPC240119P000875002023-03-31 3:29PM EDT87.502.502.382.51-1.20-32.43%128741.92%
MPC240119P000900002023-03-27 11:10AM EDT90.003.802.702.820.00-124441.29%
MPC240119P000925002023-03-31 3:58PM EDT92.503.103.003.35-0.80-20.51%21,10241.50%
MPC240119P000950002023-03-27 9:51AM EDT95.004.473.353.550.00-15640.16%
MPC240119P000975002023-03-31 3:34PM EDT97.503.903.803.90-0.75-16.13%313739.37%
MPC240119P001000002023-03-31 3:30PM EDT100.004.354.254.35-0.25-5.43%270538.84%
MPC240119P001050002023-03-30 1:47PM EDT105.005.705.255.350.00-5963737.74%
MPC240119P001100002023-03-31 11:58AM EDT110.006.506.356.55-0.33-4.83%265836.79%
MPC240119P001150002023-03-29 9:55AM EDT115.008.357.707.900.00-1352535.76%
MPC240119P001200002023-03-30 9:53AM EDT120.009.709.259.500.00-175634.87%
MPC240119P001250002023-03-29 9:50AM EDT125.0011.9510.9011.300.00-355333.97%
MPC240119P001300002023-03-30 1:21PM EDT130.0013.8012.9013.500.00-153433.46%
MPC240119P001350002023-03-28 11:55AM EDT135.0016.8415.4015.600.00-536732.24%
MPC240119P001400002023-03-15 2:24PM EDT140.0026.8017.7018.400.00-788132.00%
MPC240119P001450002023-03-20 11:30AM EDT145.0026.6520.6520.850.00-2614230.52%
MPC240119P001500002023-03-20 11:30AM EDT150.0030.1023.6523.900.00-389129.79%
MPC240119P001550002023-01-26 3:25PM EDT155.0028.0033.2534.000.00--4043.71%
MPC240119P001600002022-11-03 3:05PM EDT160.0045.7544.3045.000.00-2658.46%
MPC240119P001650002023-03-30 10:45AM EDT165.0034.7533.8534.650.00-3328.09%
MPC240119P001700002022-12-14 11:41AM EDT170.0060.2049.1550.100.00-41553.31%
MPC240119P001750002023-01-09 1:30PM EDT175.0059.9554.1554.700.00--1555.31%
MPC240119P001800002022-12-01 12:29PM EDT180.0059.0063.6065.000.00--067.99%
MPC240119P001850002023-03-15 2:22PM EDT185.0063.9550.7051.300.00--124.40%
MPC240119P001900002023-03-17 9:35AM EDT190.0065.7355.1556.100.00-1124.79%