New Zealand markets open in 9 hours 46 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
207.02-1.75 (-0.84%)
At close: 04:00PM EDT
206.00 -1.02 (-0.49%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621C000600002024-02-16 4:22PM EDT60.00110.85132.05136.900.00-200.00%
MPC240621C000650002024-02-02 4:59PM EDT65.00102.08107.25110.000.00-300.00%
MPC240621C000700002023-11-28 11:22AM EDT70.0082.1976.2078.400.00-1100.00%
MPC240621C000750002023-08-11 10:31AM EDT75.0074.7581.3082.550.00-130.00%
MPC240621C000800002024-02-12 3:37PM EDT80.0089.55107.55111.100.00-120.00%
MPC240621C000850002024-02-15 10:54AM EDT85.0085.55107.25111.500.00-1150.00%
MPC240621C000900002024-04-05 1:46PM EDT90.00130.320.000.000.00-1120.00%
MPC240621C000950002024-02-15 10:54AM EDT95.0075.8697.35102.000.00-27300.00%
MPC240621C001000002024-02-16 2:58PM EDT100.0072.3092.5097.000.00-4170.00%
MPC240621C001050002024-03-14 10:01AM EDT105.0084.00102.95105.300.00-2219107.89%
MPC240621C001100002023-11-13 4:31PM EDT110.0040.7439.4541.050.00-14400.00%
MPC240621C001150002024-03-18 3:28PM EDT115.0079.100.000.000.00-12020.00%
MPC240621C001200002024-04-12 12:31PM EDT120.0091.320.000.000.00-53340.00%
MPC240621C001250002024-04-08 2:48PM EDT125.0094.900.000.000.00-54970.00%
MPC240621C001300002024-04-09 10:59AM EDT130.0081.550.000.000.00-51,1920.00%
MPC240621C001350002024-04-12 3:12PM EDT135.0074.170.000.000.00-64120.00%
MPC240621C001400002024-04-12 3:37PM EDT140.0068.940.000.000.00-11300.00%
MPC240621C001450002024-04-05 11:23AM EDT145.0075.810.000.000.00-155200.00%
MPC240621C001500002024-04-12 10:42AM EDT150.0062.080.000.000.00-38860.00%
MPC240621C001550002024-04-12 10:42AM EDT155.0057.680.000.000.00-31,4050.00%
MPC240621C001600002024-04-15 11:34AM EDT160.0049.150.000.000.00-24660.00%
MPC240621C001650002024-04-15 1:32PM EDT165.0043.350.000.000.00-21,1720.00%
MPC240621C001700002024-04-12 11:48AM EDT170.0042.650.000.000.00-21,3090.00%
MPC240621C001750002024-04-11 10:33AM EDT175.0037.660.000.000.00-16960.00%
MPC240621C001800002024-04-09 10:06AM EDT180.0038.160.000.000.00-101,1520.00%
MPC240621C001850002024-04-15 11:10AM EDT185.0026.200.000.000.00-16120.00%
MPC240621C001900002024-04-15 3:55PM EDT190.0022.700.000.000.00-66810.00%
MPC240621C001950002024-04-15 1:49PM EDT195.0018.820.000.000.00-64580.00%
MPC240621C002000002024-04-15 2:33PM EDT200.0015.650.000.000.00-33140.00%
MPC240621C002100002024-04-15 3:35PM EDT210.0010.800.000.000.00-522,1270.78%
MPC240621C002200002024-04-15 3:13PM EDT220.006.630.000.000.00-6072,2033.13%
MPC240621C002300002024-04-15 2:51PM EDT230.003.770.000.000.00-643886.25%
MPC240621C002400002024-04-12 12:19PM EDT240.003.150.000.000.00-421966.25%
MPC240621C002500002024-04-15 3:13PM EDT250.001.310.000.000.00-40050312.50%
MPC240621C002600002024-04-12 9:34AM EDT260.001.100.000.000.00-234712.50%
MPC240621C002700002024-04-09 3:57PM EDT270.000.550.000.000.00--7512.50%
MPC240621C002800002024-04-15 11:21AM EDT280.000.250.000.000.00-20534112.50%
MPC240621C002900002024-04-08 11:58AM EDT290.000.340.000.000.00-11412.50%
MPC240621C003000002024-04-12 12:58PM EDT300.000.160.000.000.00-101112.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240621P000550002024-01-05 2:29PM EDT55.000.070.000.940.00-367149.90%
MPC240621P000600002024-01-11 2:18PM EDT60.000.050.002.100.00-17160.69%
MPC240621P000650002024-01-16 2:27PM EDT65.000.120.000.220.00-2106108.59%
MPC240621P000700002024-03-06 1:06PM EDT70.000.050.000.220.00-1149101.95%
MPC240621P000750002024-02-29 2:28PM EDT75.000.340.000.620.00-1115109.57%
MPC240621P000800002024-01-19 10:30AM EDT80.000.180.030.560.00-1029102.34%
MPC240621P000850002024-01-29 2:29PM EDT85.000.090.040.270.00-516088.28%
MPC240621P000900002024-04-08 11:54AM EDT90.000.050.000.000.00-215450.00%
MPC240621P000950002024-02-23 3:17PM EDT95.000.100.020.230.00-217075.98%
MPC240621P001000002024-04-10 12:44PM EDT100.000.030.000.000.00-444625.00%
MPC240621P001050002024-04-09 3:15PM EDT105.000.040.000.000.00-11,45625.00%
MPC240621P001100002024-04-11 9:47AM EDT110.000.050.000.000.00-332,02725.00%
MPC240621P001150002024-04-01 11:17AM EDT115.000.160.000.000.00-33025.00%
MPC240621P001200002024-04-03 12:52PM EDT120.000.080.000.000.00-511125.00%
MPC240621P001250002024-04-10 2:22PM EDT125.000.080.000.000.00-140625.00%
MPC240621P001300002024-04-09 11:42AM EDT130.000.200.000.000.00-31,31125.00%
MPC240621P001350002024-04-15 11:28AM EDT135.000.130.000.000.00-21,08725.00%
MPC240621P001400002024-04-08 9:49AM EDT140.000.180.000.000.00-265125.00%
MPC240621P001450002024-04-15 10:11AM EDT145.000.240.000.000.00-150512.50%
MPC240621P001500002024-03-25 1:50PM EDT150.000.580.000.000.00-1054912.50%
MPC240621P001550002024-04-09 11:40AM EDT155.000.440.000.000.00-31,13912.50%
MPC240621P001600002024-04-15 11:23AM EDT160.000.590.000.000.00-19712.50%
MPC240621P001650002024-04-08 12:26PM EDT165.000.590.000.000.00-364212.50%
MPC240621P001700002024-04-15 1:07PM EDT170.001.130.000.000.00-120512.50%
MPC240621P001750002024-04-15 1:29PM EDT175.001.690.000.000.00-121906.25%
MPC240621P001800002024-04-15 11:47AM EDT180.002.130.000.000.00-131016.25%
MPC240621P001850002024-04-15 10:11AM EDT185.003.000.000.000.00-42206.25%
MPC240621P001900002024-04-15 3:31PM EDT190.004.250.000.000.00-171696.25%
MPC240621P001950002024-04-15 2:18PM EDT195.005.750.000.000.00-34753.13%
MPC240621P002000002024-04-15 1:58PM EDT200.007.400.000.000.00-801,0841.56%
MPC240621P002100002024-04-15 2:25PM EDT210.0012.100.000.000.00-895800.00%
MPC240621P002200002024-04-12 11:54AM EDT220.0016.500.000.000.00-23030.00%
MPC240621P002300002024-04-05 3:16PM EDT230.0017.500.000.000.00-28420.00%