New Zealand markets open in 49 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.01-3.18 (-2.07%)
At close: 03:59PM EDT
151.02 +0.00 (+0.00%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC250117C000475002023-08-21 1:13PM EDT47.5094.75104.60106.600.00-1169.43%
MPC250117C000500002023-09-26 10:58AM EDT50.00102.5099.95102.75+23.84+30.31%12863.77%
MPC250117C000550002023-02-08 11:51AM EDT55.0067.0975.9078.200.00-314430.00%
MPC250117C000600002023-08-03 3:11PM EDT60.0077.0086.1088.400.00-1110.00%
MPC250117C000650002023-09-25 11:09AM EDT65.0091.3085.7588.500.00-12254.64%
MPC250117C000700002023-09-15 1:52PM EDT70.0086.6781.7584.550.00-435755.68%
MPC250117C000750002023-08-03 10:20AM EDT75.0063.4072.9074.800.00-1620.00%
MPC250117C000800002023-09-22 3:23PM EDT80.0078.3174.2575.800.00-27652.37%
MPC250117C000825002023-08-21 9:37AM EDT82.5066.8574.4075.050.00-1655.17%
MPC250117C000850002023-09-26 3:43PM EDT85.0070.2570.0071.10+9.43+15.50%62249.42%
MPC250117C000875002023-09-15 11:46AM EDT87.5070.7368.0068.850.00-1248.30%
MPC250117C000900002023-09-15 11:46AM EDT90.0068.5865.9066.600.00-15747.18%
MPC250117C000925002023-06-13 3:17PM EDT92.5031.4035.3036.750.00-190.00%
MPC250117C000950002023-07-31 3:58PM EDT95.0044.8953.1055.800.00-631950.00%
MPC250117C000975002023-09-07 9:45AM EDT97.5057.1559.9560.500.00-102945.53%
MPC250117C001000002023-09-19 1:34PM EDT100.0058.2057.9058.800.00-211745.72%
MPC250117C001050002023-08-25 10:45AM EDT105.0048.2055.7057.050.00-16349.47%
MPC250117C001100002023-09-11 10:24AM EDT110.0055.5250.3051.000.00-26343.31%
MPC250117C001150002023-09-01 11:29AM EDT115.0042.1546.7047.400.00-410142.46%
MPC250117C001200002023-09-18 10:06AM EDT120.0048.0543.3543.750.00-116741.31%
MPC250117C001250002023-09-19 2:25PM EDT125.0039.5140.0040.400.00-127840.52%
MPC250117C001300002023-09-22 2:05PM EDT130.0039.1036.7537.200.00-217139.79%
MPC250117C001350002023-09-21 3:21PM EDT135.0036.7033.8034.200.00-121839.17%
MPC250117C001400002023-09-21 2:07PM EDT140.0033.9130.8531.300.00-814938.49%
MPC250117C001450002023-09-22 10:12AM EDT145.0032.3028.1028.750.00-255538.15%
MPC250117C001500002023-09-22 3:15PM EDT150.0028.3525.6526.100.00-1314837.44%
MPC250117C001550002023-09-26 3:03PM EDT155.0023.1023.3023.70-1.79-7.19%232036.90%
MPC250117C001600002023-09-19 12:50PM EDT160.0021.3021.0521.350.00-419936.23%
MPC250117C001650002023-09-19 12:51PM EDT165.0019.0719.0019.300.00-142335.80%
MPC250117C001700002023-09-19 12:51PM EDT170.0017.1117.1017.500.00-425235.54%
MPC250117C001750002023-09-26 2:19PM EDT175.0015.2514.9015.60-2.25-12.86%521534.94%
MPC250117C001800002023-09-21 11:41AM EDT180.0014.7013.4014.050.00-314034.66%
MPC250117C001850002023-09-26 10:30AM EDT185.0012.4012.1512.55-1.65-11.74%7013434.28%
MPC250117C001900002023-09-26 9:34AM EDT190.0011.3010.8511.15-1.15-9.24%27733.87%
MPC250117C001950002023-09-21 1:46PM EDT195.0011.019.659.950.00-105733.60%
MPC250117C002000002023-09-20 11:30AM EDT200.009.008.558.800.00-68433.24%
MPC250117C002100002023-09-07 10:10AM EDT210.005.486.706.950.00-112032.80%
MPC250117C002200002023-09-13 1:06PM EDT220.005.705.255.450.00--1832.40%
MPC250117C002300002023-09-18 9:35AM EDT230.004.694.054.200.00--231.92%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC250117P000475002023-07-26 10:31AM EDT47.500.470.230.820.00-26652.69%
MPC250117P000500002023-09-08 12:22PM EDT50.000.360.150.670.00-2952.66%
MPC250117P000550002023-04-10 9:51AM EDT55.001.701.982.430.00-1362.24%
MPC250117P000600002023-08-10 10:08AM EDT60.000.730.450.930.00-180947.46%
MPC250117P000650002023-06-07 2:57PM EDT65.002.501.722.070.00-1951.10%
MPC250117P000700002023-09-07 11:12AM EDT70.001.200.741.490.00-22244.58%
MPC250117P000750002023-09-11 3:27PM EDT75.001.200.991.810.00-43243.04%
MPC250117P000800002023-08-16 12:38PM EDT80.001.961.201.950.00-16140.41%
MPC250117P000825002023-08-07 10:03AM EDT82.502.421.912.070.00-15339.36%
MPC250117P000850002023-08-07 12:20PM EDT85.002.622.142.300.00-1238.82%
MPC250117P000875002023-08-07 12:58PM EDT87.502.922.442.540.00-595738.26%
MPC250117P000900002023-09-25 11:06AM EDT90.002.572.802.900.00-122938.10%
MPC250117P000925002023-08-18 12:04PM EDT92.503.752.602.740.00-29555735.90%
MPC250117P000950002023-09-01 10:22AM EDT95.003.453.403.500.00-425237.05%
MPC250117P000975002023-09-01 9:38AM EDT97.503.903.753.900.00-1026636.74%
MPC250117P001000002023-09-14 1:23PM EDT100.003.294.104.300.00-239636.36%
MPC250117P001050002023-09-18 2:40PM EDT105.004.104.905.100.00-228535.37%
MPC250117P001100002023-09-07 2:28PM EDT110.005.495.856.050.00-253234.51%
MPC250117P001150002023-09-11 12:22PM EDT115.006.106.907.150.00-120833.73%
MPC250117P001200002023-09-15 3:52PM EDT120.007.158.158.350.00-842232.90%
MPC250117P001250002023-09-18 11:09AM EDT125.007.909.459.700.00-112532.10%
MPC250117P001300002023-09-26 10:30AM EDT130.0010.7810.9511.25+1.53+16.54%7047431.40%
MPC250117P001350002023-09-14 2:29PM EDT135.0010.5012.6512.950.00-632130.68%
MPC250117P001400002023-09-15 3:38PM EDT140.0013.1514.5014.850.00-35330.03%
MPC250117P001450002023-09-11 1:32PM EDT145.0014.8516.5016.850.00-3712529.27%
MPC250117P001500002023-09-19 12:17PM EDT150.0017.4518.6019.050.00-3326628.54%
MPC250117P001550002023-09-26 2:44PM EDT155.0021.6521.0521.45+1.80+9.07%1010727.84%
MPC250117P001600002023-09-26 1:38PM EDT160.0023.6023.6024.00+2.15+10.02%123727.09%
MPC250117P001650002023-09-26 11:07AM EDT165.0026.4026.3526.75+3.30+14.29%6426.34%
MPC250117P001700002023-09-13 1:06PM EDT170.0026.7529.1029.700.00--825.60%
MPC250117P001750002023-06-30 3:16PM EDT175.0057.7544.2046.200.00-1144.60%
MPC250117P001800002023-01-19 10:30AM EDT180.0061.5558.3060.050.00--058.21%
MPC250117P001900002023-03-22 2:44PM EDT190.0062.0065.9568.300.00-1159.04%
MPC250117P001950002023-04-04 11:42AM EDT195.0069.0089.0091.550.00-2087.33%
MPC250117P002000002023-05-25 11:16AM EDT200.0091.1086.2590.350.00-5078.70%
MPC250117P002100002023-09-06 3:47PM EDT210.0062.2059.5560.350.00-1120.07%
MPC250117P002200002023-09-26 2:53PM EDT220.0069.7068.6569.60+3.30+4.97%1518.81%