New Zealand markets close in 35 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.94-0.14 (-0.10%)
At close: 04:00PM EDT
133.98 +0.04 (+0.03%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC250117C000475002023-03-16 3:40PM EDT47.5079.0085.2088.500.00-72155.04%
MPC250117C000500002023-02-16 1:55PM EDT50.0078.6673.2577.000.00-2280.00%
MPC250117C000550002023-02-08 11:51AM EDT55.0067.0975.9078.200.00-314430.00%
MPC250117C000600002023-03-30 3:14PM EDT60.0075.3074.0077.55+9.40+14.26%11251.40%
MPC250117C000650002023-03-16 2:00PM EDT65.0063.1570.1573.250.00-436049.83%
MPC250117C000700002023-03-28 2:07PM EDT70.0065.0566.1069.200.00-108848.91%
MPC250117C000750002023-03-16 2:06PM EDT75.0055.1562.1065.200.00-25347.86%
MPC250117C000800002023-03-23 11:22AM EDT80.0055.6058.3061.400.00-104747.09%
MPC250117C000825002023-01-26 12:56PM EDT82.5056.5750.1051.750.00-2318.99%
MPC250117C000850002023-03-06 1:27PM EDT85.0054.5054.6557.600.00-62346.05%
MPC250117C000875002022-11-01 12:30PM EDT87.5043.0344.1545.850.00-110.00%
MPC250117C000900002023-03-16 11:14AM EDT90.0041.6051.2054.250.00-53245.81%
MPC250117C000925002023-03-15 10:24AM EDT92.5040.4549.2551.700.00-2943.71%
MPC250117C000950002023-03-21 1:25PM EDT95.0043.7047.6550.600.00-14344.64%
MPC250117C000975002023-03-03 12:48PM EDT97.5046.0545.8048.300.00-62343.06%
MPC250117C001000002023-03-28 1:28PM EDT100.0043.9744.4546.550.00-410542.55%
MPC250117C001050002023-03-28 1:28PM EDT105.0040.8241.0544.050.00-44843.20%
MPC250117C001100002023-03-29 1:49PM EDT110.0039.0037.7040.700.00-55142.06%
MPC250117C001150002023-03-29 3:08PM EDT115.0036.1035.2037.600.00-15641.17%
MPC250117C001200002023-03-16 9:30AM EDT120.0025.5532.3034.900.00-45340.74%
MPC250117C001250002023-03-28 11:59AM EDT125.0029.4729.6032.300.00-16140.25%
MPC250117C001300002023-03-30 3:35PM EDT130.0028.4127.6029.35-0.19-0.66%233939.07%
MPC250117C001350002023-03-29 11:17AM EDT135.0025.8024.8027.600.00-24839.47%
MPC250117C001400002023-03-28 10:46AM EDT140.0022.0023.0024.250.00-410637.39%
MPC250117C001450002023-03-24 3:09PM EDT145.0017.3220.0523.350.00-24938.61%
MPC250117C001500002023-03-28 11:14AM EDT150.0018.5018.7021.450.00-123438.25%
MPC250117C001550002023-03-06 3:32PM EDT155.0017.6416.7018.250.00-31935.92%
MPC250117C001600002023-03-14 11:51AM EDT160.0015.1515.3018.200.00-2637.82%
MPC250117C001650002023-02-15 10:49AM EDT165.0012.7511.2512.450.00-1331.50%
MPC250117C001700002023-03-14 11:02AM EDT170.0012.0012.6515.300.00-1137.30%
MPC250117C001750002023-02-02 2:15PM EDT175.007.5512.4013.350.00-1236.10%
MPC250117C001800002023-03-28 11:14AM EDT180.0010.2010.1512.550.00-11836.44%
MPC250117C001850002023-02-27 4:12PM EDT185.008.429.7010.300.00-4734.45%
MPC250117C001900002023-02-03 12:39PM EDT190.005.109.1010.100.00-31335.47%
MPC250117C001950002023-03-30 12:07PM EDT195.008.327.609.05+1.92+30.00%11035.06%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC250117P000475002023-03-02 12:32PM EDT47.501.150.801.580.00-33551.69%
MPC250117P000500002023-03-07 10:30AM EDT50.001.250.941.500.00-1648.78%
MPC250117P000550002023-03-29 3:52PM EDT55.001.551.202.130.00-1348.51%
MPC250117P000600002023-02-02 10:37AM EDT60.002.521.612.240.00-281044.95%
MPC250117P000650002023-03-14 10:59AM EDT65.002.802.023.100.00-11045.03%
MPC250117P000700002023-03-03 4:43PM EDT70.002.792.533.400.00-11942.37%
MPC250117P000750002023-02-09 3:06PM EDT75.004.653.904.300.00-62241.82%
MPC250117P000800002023-03-29 11:21AM EDT80.004.703.850.000.00-3656.25%
MPC250117P000825002023-03-13 9:30AM EDT82.506.204.255.250.00-155339.22%
MPC250117P000850002022-10-25 10:02AM EDT85.0011.097.808.500.00-1145.71%
MPC250117P000900002023-01-26 4:59PM EDT90.006.157.157.650.00-2639.86%
MPC250117P000950002023-03-29 11:22AM EDT95.007.856.708.300.00-2337.67%
MPC250117P000975002023-03-29 11:23AM EDT97.508.507.308.700.00-36536.72%
MPC250117P001000002023-03-22 3:39PM EDT100.0010.457.959.550.00-2636.64%
MPC250117P001050002023-03-15 11:37AM EDT105.0014.409.3011.000.00-32235.79%
MPC250117P001100002023-03-08 11:08AM EDT110.0011.7010.8512.700.00-21335.15%
MPC250117P001150002023-01-23 12:51PM EDT115.0015.5016.0516.700.00-2438.03%
MPC250117P001200002023-03-30 1:29PM EDT120.0015.7814.6516.30-0.02-0.13%222433.52%
MPC250117P001250002023-02-07 11:57AM EDT125.0022.4017.3017.950.00-324432.17%
MPC250117P001300002023-03-23 9:56AM EDT130.0022.5018.5020.600.00-58532.10%
MPC250117P001350002023-03-14 12:25PM EDT135.0024.1520.850.000.00--300.00%
MPC250117P001400002023-03-14 12:03PM EDT140.0026.6523.3525.750.00-41531.02%
MPC250117P001450002023-03-14 12:03PM EDT145.0029.5526.0028.600.00-21630.54%
MPC250117P001500002022-10-06 3:01PM EDT150.0049.0041.6543.550.00-1146.74%
MPC250117P001600002022-12-05 11:41AM EDT160.0049.7552.5054.400.00-5550.68%
MPC250117P001750002022-11-04 2:09PM EDT175.0061.4959.3561.450.00-3146.18%
MPC250117P001800002023-01-19 10:30AM EDT180.0061.5558.3060.050.00--038.61%
MPC250117P001900002023-03-22 2:44PM EDT190.0062.0057.6060.500.00-1125.76%