New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
199.14-0.51 (-0.26%)
At close: 04:00PM EDT
199.13 -0.01 (-0.01%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240920C000900002024-01-23 11:52AM EDT90.0064.1076.5580.000.00-210.00%
MPC240920C001000002024-02-16 3:00PM EDT100.0072.9493.1598.000.00-4400.00%
MPC240920C001050002024-02-29 11:03AM EDT105.0062.4096.3599.850.00-1381.64%
MPC240920C001100002024-02-15 12:53PM EDT110.0063.3684.1088.000.00-490.00%
MPC240920C001150002024-01-30 10:57AM EDT115.0049.4055.5056.700.00-230.00%
MPC240920C001200002024-01-19 3:04PM EDT120.0038.2551.5055.000.00-840.00%
MPC240920C001250002024-04-09 11:01AM EDT125.0088.1074.1577.750.00-41251.21%
MPC240920C001300002024-04-01 11:08AM EDT130.0074.9569.9072.450.00-111256.10%
MPC240920C001350002024-04-17 12:22PM EDT135.0069.5064.6068.400.00-22356.53%
MPC240920C001400002024-04-17 12:54PM EDT140.0064.6859.9063.650.00-1553.58%
MPC240920C001450002024-04-18 11:30AM EDT145.0055.9856.0558.100.00-43547.53%
MPC240920C001500002024-04-11 11:41AM EDT150.0063.8051.8554.800.00-13249.90%
MPC240920C001550002024-04-22 2:09PM EDT155.0048.2547.4050.450.00-52148.04%
MPC240920C001600002024-04-18 11:53AM EDT160.0041.0543.5544.400.00-13540.88%
MPC240920C001650002024-04-24 3:13PM EDT165.0038.6938.8040.45-12.44-24.33%324440.17%
MPC240920C001700002024-04-24 9:30AM EDT170.0035.3935.3536.70-7.89-18.23%13639.61%
MPC240920C001750002024-04-19 3:35PM EDT175.0030.0530.7532.000.00-152236.32%
MPC240920C001800002024-04-22 11:24AM EDT180.0027.1027.5528.350.00-11,09035.37%
MPC240920C001850002024-04-22 12:43PM EDT185.0024.2023.3524.900.00-134334.47%
MPC240920C001900002024-04-23 9:47AM EDT190.0019.6020.9522.450.00-522235.24%
MPC240920C001950002024-04-23 1:13PM EDT195.0018.4018.5018.80-0.10-0.54%119533.09%
MPC240920C002000002024-04-24 1:24PM EDT200.0015.6015.9016.15-0.30-1.89%749432.53%
MPC240920C002100002024-04-24 2:11PM EDT210.0011.2011.5011.70-0.59-5.00%1542431.72%
MPC240920C002200002024-04-24 10:14AM EDT220.008.108.158.35+0.47+6.16%377631.33%
MPC240920C002300002024-04-24 3:42PM EDT230.005.555.655.85-0.40-6.72%39231.10%
MPC240920C002400002024-04-24 3:29PM EDT240.003.803.804.00+0.20+5.56%139630.87%
MPC240920C002500002024-04-18 3:48PM EDT250.002.522.552.680.00-38473630.67%
MPC240920C002600002024-04-18 2:05PM EDT260.001.621.671.760.00-13230.50%
MPC240920C002700002024-04-18 2:38PM EDT270.001.101.051.160.00-724630.49%
MPC240920C002800002024-04-05 3:53PM EDT280.003.500.690.770.00-11830.59%
MPC240920C002900002024-04-10 3:42PM EDT290.001.570.410.500.00-3430.62%
MPC240920C003000002024-04-10 3:42PM EDT300.001.110.250.370.00-31931.30%
MPC240920C003200002024-04-22 11:06AM EDT320.000.160.080.200.00-14932.37%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240920P000750002024-03-26 2:05PM EDT75.000.030.002.030.00-11186.18%
MPC240920P000900002024-02-28 12:08PM EDT90.000.260.030.280.00--453.32%
MPC240920P000950002024-02-27 11:18AM EDT95.000.310.040.350.00-7951.51%
MPC240920P001000002024-04-18 12:26PM EDT100.000.150.050.380.00-102653.13%
MPC240920P001050002024-01-10 11:51AM EDT105.002.050.411.150.00--356.23%
MPC240920P001100002024-04-19 11:00AM EDT110.000.250.090.750.00-5552.25%
MPC240920P001150002024-03-18 1:09PM EDT115.000.430.210.320.00-1142.24%
MPC240920P001200002024-01-05 11:33AM EDT120.004.001.682.400.00-2256.53%
MPC240920P001250002024-04-18 9:34AM EDT125.000.500.370.490.00-717939.19%
MPC240920P001300002024-03-22 3:25PM EDT130.000.680.670.790.00-125839.71%
MPC240920P001350002024-04-09 11:38AM EDT135.000.720.670.790.00-228236.72%
MPC240920P001400002024-04-23 10:08AM EDT140.001.050.881.000.00-17335.57%
MPC240920P001450002024-04-18 12:52PM EDT145.001.591.171.290.00-35334.63%
MPC240920P001500002024-04-23 10:28AM EDT150.001.711.541.620.00-13433.53%
MPC240920P001550002024-04-16 1:31PM EDT155.002.261.992.100.00-13432.80%
MPC240920P001600002024-04-24 2:54PM EDT160.002.802.582.69-0.30-9.68%35132.07%
MPC240920P001650002024-04-24 3:13PM EDT165.003.313.303.45-1.29-28.04%916631.48%
MPC240920P001700002024-04-22 9:59AM EDT170.004.954.204.350.00-112930.82%
MPC240920P001750002024-04-24 10:51AM EDT175.005.605.255.45+0.10+1.82%27830.23%
MPC240920P001800002024-04-23 9:45AM EDT180.007.006.556.75-0.80-10.26%38729.64%
MPC240920P001850002024-04-18 2:12PM EDT185.0010.658.058.250.00-12729.00%
MPC240920P001900002024-04-24 11:22AM EDT190.0010.409.8510.05-0.60-5.45%35028.49%
MPC240920P001950002024-04-24 11:16AM EDT195.0012.7011.8512.10-0.30-2.31%410027.97%
MPC240920P002000002024-04-24 3:32PM EDT200.0014.3514.2514.40-1.10-7.12%955727.41%
MPC240920P002100002024-04-22 10:00AM EDT210.0021.5519.7520.000.00-510426.62%
MPC240920P002200002024-04-16 2:15PM EDT220.0024.6026.2528.100.00-27028.97%
MPC240920P002300002024-04-08 11:49AM EDT230.0022.7533.8534.850.00--226.48%