New Zealand markets open in 2 hours 59 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
196.38+1.36 (+0.70%)
At close: 04:00PM EDT
196.83 +0.45 (+0.23%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC241220C000800002024-01-19 2:46PM EDT80.0074.2589.1593.350.00-210.00%
MPC241220C000850002024-01-19 2:46PM EDT85.0069.6084.0587.700.00-210.00%
MPC241220C000900002024-01-19 3:04PM EDT90.0065.2079.5083.200.00-210.00%
MPC241220C000950002024-01-19 3:04PM EDT95.0060.8575.0078.400.00-210.00%
MPC241220C001000002024-01-19 3:03PM EDT100.0056.5570.5574.850.00-210.00%
MPC241220C001050002024-01-19 2:46PM EDT105.0052.2565.6069.350.00-16100.00%
MPC241220C001100002024-01-19 2:44PM EDT110.0047.9562.0065.050.00-260.00%
MPC241220C001150002024-01-18 4:55PM EDT115.0043.4557.3061.100.00-10100.00%
MPC241220C001200002024-02-26 10:52AM EDT120.0057.6077.8080.700.00-4453.53%
MPC241220C001250002024-01-19 2:47PM EDT125.0036.6048.2051.350.00-15140.00%
MPC241220C001300002024-03-26 11:30AM EDT130.0072.0568.1572.600.00-1152.97%
MPC241220C001350002024-04-12 11:26AM EDT135.0080.5764.2068.000.00-2250.62%
MPC241220C001400002024-04-19 12:09PM EDT140.0061.5559.5063.55-19.40-23.97%1348.66%
MPC241220C001450002024-03-19 3:08PM EDT145.0056.8555.9557.300.00-107241.91%
MPC241220C001500002024-03-26 12:00PM EDT150.0055.1852.2054.250.00-11443.57%
MPC241220C001550002024-03-25 12:46PM EDT155.0053.5548.3549.700.00-21741.24%
MPC241220C001600002024-04-02 12:05PM EDT160.0054.9244.8046.900.00-16242.57%
MPC241220C001650002024-04-03 12:03PM EDT165.0059.0040.8042.250.00-13039.75%
MPC241220C001700002024-04-12 3:02PM EDT170.0048.1537.4538.500.00-11738.60%
MPC241220C001750002024-04-04 9:34AM EDT175.0053.3933.9036.000.00-102139.49%
MPC241220C001800002024-04-01 10:12AM EDT180.0036.0531.0033.650.00-316340.27%
MPC241220C001850002024-04-16 12:28PM EDT185.0033.8027.7029.450.00-212537.64%
MPC241220C001900002024-04-18 2:12PM EDT190.0024.1825.4525.950.00-101,22336.01%
MPC241220C001950002024-04-08 12:30PM EDT195.0039.4022.8023.250.00-14735.45%
MPC241220C002000002024-04-19 12:10PM EDT200.0020.6020.3520.80-0.90-4.19%1010435.02%
MPC241220C002100002024-04-19 3:32PM EDT210.0016.1916.1016.50+0.54+3.45%102934.31%
MPC241220C002200002024-04-19 11:07AM EDT220.0013.2012.6013.10-5.85-30.71%14034.02%
MPC241220C002300002024-04-19 10:28AM EDT230.0010.509.7010.25-2.40-18.60%142533.68%
MPC241220C002400002024-04-19 3:21PM EDT240.007.507.457.70-5.80-43.61%444532.94%
MPC241220C002500002024-04-19 3:21PM EDT250.005.705.655.90-8.70-60.42%1857932.73%
MPC241220C002600002024-04-16 10:28AM EDT260.005.804.254.500.00-226432.58%
MPC241220C002700002024-04-18 10:11AM EDT270.003.553.203.400.00-50050832.42%
MPC241220C002800002024-04-19 3:21PM EDT280.002.452.422.54-2.65-51.96%436832.25%
MPC241220C002900002024-04-03 1:05PM EDT290.004.871.801.920.00-2232.23%
MPC241220C003000002024-04-15 2:45PM EDT300.002.571.341.440.00-10110032.18%
MPC241220C003200002024-04-04 3:25PM EDT320.002.360.700.840.00-1132.37%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC241220P000850002024-01-16 2:27PM EDT85.001.080.251.010.00--254.10%
MPC241220P000950002024-01-16 11:04AM EDT95.001.750.521.480.00--551.76%
MPC241220P001100002024-02-22 12:26PM EDT110.001.970.620.780.00-5540.53%
MPC241220P001150002024-02-28 1:10PM EDT115.002.310.750.910.00--338.97%
MPC241220P001200002024-02-22 12:26PM EDT120.003.071.001.170.00-510538.23%
MPC241220P001250002024-02-09 1:28PM EDT125.003.702.472.580.00--143.09%
MPC241220P001300002024-04-02 9:40AM EDT130.001.481.771.880.00-31336.89%
MPC241220P001350002024-04-16 10:28AM EDT135.002.092.192.510.00-11736.92%
MPC241220P001400002024-04-09 10:53AM EDT140.002.172.692.820.00-212835.30%
MPC241220P001450002024-04-18 1:59PM EDT145.003.603.253.450.00-1334.64%
MPC241220P001500002024-04-16 10:12AM EDT150.003.603.954.150.00-11833.89%
MPC241220P001550002024-03-21 1:44PM EDT155.004.654.805.000.00-54833.26%
MPC241220P001600002024-04-16 9:43AM EDT160.005.005.756.250.00-115033.26%
MPC241220P001650002024-03-25 11:05AM EDT165.006.006.857.100.00-54932.01%
MPC241220P001700002024-04-01 11:23AM EDT170.006.658.108.400.00-13931.45%
MPC241220P001750002024-03-21 1:42PM EDT175.009.109.609.950.00-32731.05%
MPC241220P001800002024-04-04 1:31PM EDT180.007.2011.2511.700.00-17030.68%
MPC241220P001850002024-03-11 3:42PM EDT185.0018.649.509.800.00-199523.85%
MPC241220P001900002024-04-04 2:10PM EDT190.009.8115.1015.450.00-51829.39%
MPC241220P001950002024-04-08 12:37PM EDT195.0010.8717.1517.950.00-53029.27%
MPC241220P002000002024-04-19 3:32PM EDT200.0020.1919.8520.45+2.14+11.86%10628.83%
MPC241220P002100002024-04-10 1:56PM EDT210.0018.7025.4025.850.00-51027.60%
MPC241220P002200002024-03-15 3:49PM EDT220.0033.4025.7026.200.00-2010215.35%
MPC241220P002400002024-04-05 11:29AM EDT240.0031.9646.7048.300.00-4426.94%