New Zealand markets open in 7 hours 7 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
208.77-3.50 (-1.65%)
At close: 04:00PM EDT
210.30 +1.53 (+0.73%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC250117C000475002023-08-21 1:13PM EDT47.5094.75104.60106.600.00-110.00%
MPC250117C000500002024-02-16 4:23PM EDT50.00121.00142.00146.500.00-510.00%
MPC250117C000550002024-01-31 12:27PM EDT55.00110.540.000.000.00-100.00%
MPC250117C000600002024-02-20 11:36AM EDT60.00106.38137.90141.750.00-2000.00%
MPC250117C000650002024-04-10 12:02PM EDT65.00147.52142.40145.550.00-21157.62%
MPC250117C000700002024-04-10 12:02PM EDT70.00142.67137.65141.000.00-216562.60%
MPC250117C000750002024-01-17 4:22PM EDT75.0077.8893.6097.200.00-2,4852,7280.00%
MPC250117C000800002024-04-01 3:55PM EDT80.00125.50128.15131.350.00-163961.16%
MPC250117C000825002023-10-26 9:35AM EDT82.5065.1069.5071.700.00-100.00%
MPC250117C000850002024-04-09 3:28PM EDT85.00126.97123.25126.600.00-323059.44%
MPC250117C000875002024-01-31 10:45AM EDT87.5084.510.000.000.00-130.00%
MPC250117C000900002024-04-05 1:46PM EDT90.00131.09118.50121.900.00-16658.46%
MPC250117C000925002024-03-14 9:51AM EDT92.5098.56116.20119.250.00-1956.96%
MPC250117C000950002024-03-20 9:38AM EDT95.00102.30113.95117.100.00-120257.56%
MPC250117C000975002024-04-02 9:31AM EDT97.50110.74111.45114.650.00-13256.06%
MPC250117C001000002024-04-12 2:31PM EDT100.00110.60109.15112.45-4.27-3.72%111356.07%
MPC250117C001050002024-04-09 10:04AM EDT105.00112.78104.45107.850.00-16754.87%
MPC250117C001100002024-04-09 10:04AM EDT110.00108.08100.60103.050.00-123355.07%
MPC250117C001150002024-03-19 9:38AM EDT115.0082.2795.9598.400.00-140253.42%
MPC250117C001200002024-01-17 4:57PM EDT120.0040.6055.2555.950.00-3660.00%
MPC250117C001250002024-04-04 3:20PM EDT125.0095.2586.3089.000.00-17353.82%
MPC250117C001300002024-03-13 9:56AM EDT130.0062.6585.2589.000.00-215859.72%
MPC250117C001350002024-04-08 1:28PM EDT135.0088.1978.1080.600.00-125952.17%
MPC250117C001400002024-03-28 9:35AM EDT140.0063.6373.2075.750.00-156849.38%
MPC250117C001450002024-04-08 2:46PM EDT145.0080.2068.8571.000.00-264746.91%
MPC250117C001500002024-04-12 11:06AM EDT150.0069.0565.1567.65+1.10+1.62%138847.70%
MPC250117C001550002024-04-10 12:57PM EDT155.0064.7561.0562.900.00-250945.11%
MPC250117C001600002024-04-09 12:41PM EDT160.0060.0557.1059.800.00-233445.89%
MPC250117C001650002024-04-09 3:54PM EDT165.0057.0353.8055.100.00-577643.28%
MPC250117C001700002024-04-11 11:34AM EDT170.0051.5749.8551.250.00-350542.22%
MPC250117C001750002024-04-09 1:15PM EDT175.0048.1345.2547.300.00-231040.85%
MPC250117C001800002024-04-12 1:41PM EDT180.0043.4343.2544.75-5.57-11.37%366241.66%
MPC250117C001850002024-04-10 2:54PM EDT185.0042.6039.1541.450.00-4231540.99%
MPC250117C001900002024-04-10 2:03PM EDT190.0040.0036.5037.250.00-32240538.78%
MPC250117C001950002024-04-10 12:50PM EDT195.0035.7033.1034.200.00-223938.17%
MPC250117C002000002024-04-12 3:51PM EDT200.0031.1130.6531.25-2.27-6.80%1329637.53%
MPC250117C002100002024-04-10 9:54AM EDT210.0029.2225.5526.000.00-1022636.58%
MPC250117C002200002024-04-12 12:33PM EDT220.0022.3321.0521.40-0.22-0.98%545835.77%
MPC250117C002300002024-04-10 3:34PM EDT230.0018.3517.1017.500.00-122735.16%
MPC250117C002400002024-04-12 1:59PM EDT240.0014.4513.9014.25-0.65-4.30%3510534.74%
MPC250117C002500002024-04-12 9:50AM EDT250.0012.2511.1511.55-0.15-1.21%157434.42%
MPC250117C002600002024-04-09 11:24AM EDT260.009.408.809.300.00-112034.14%
MPC250117C002700002024-04-11 10:46AM EDT270.007.377.157.450.00-21033.90%
MPC250117C002800002024-04-12 3:42PM EDT280.005.805.706.00-1.10-15.94%352933.82%
MPC250117C002900002024-03-25 9:31AM EDT290.002.764.554.800.00-1133.72%
MPC250117C003000002024-04-12 12:40PM EDT300.003.913.653.85+0.29+8.01%3433.68%
MPC250117C003100002024-04-03 3:17PM EDT310.003.602.913.100.00-1133.70%
MPC250117C003200002024-04-04 2:30PM EDT320.002.902.302.510.00-6633.78%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC250117P000475002024-04-03 10:15AM EDT47.500.040.000.370.00-5421171.78%
MPC250117P000500002023-12-29 2:20PM EDT50.000.200.000.310.00-2867.87%
MPC250117P000550002024-03-08 4:57PM EDT55.000.110.020.170.00-1359.96%
MPC250117P000600002024-03-05 4:01PM EDT60.000.220.040.180.00-281457.13%
MPC250117P000650002024-03-15 12:39PM EDT65.000.140.070.250.00-11156.06%
MPC250117P000700002024-04-02 11:11AM EDT70.000.150.100.310.00-12354.30%
MPC250117P000750002024-02-12 10:58AM EDT75.000.500.000.740.00-13755.42%
MPC250117P000800002024-03-07 12:38PM EDT80.000.400.090.420.00-36253.17%
MPC250117P000825002024-01-22 1:27PM EDT82.501.170.271.070.00-75155.59%
MPC250117P000850002024-01-31 3:10PM EDT85.000.750.520.630.00-11052.59%
MPC250117P000875002024-02-09 12:40PM EDT87.500.780.540.670.00-95751.47%
MPC250117P000900002024-03-15 10:17AM EDT90.000.470.330.490.00-123248.27%
MPC250117P000925002024-03-28 10:54AM EDT92.500.440.380.500.00-856246.97%
MPC250117P000950002024-03-28 3:29PM EDT95.000.450.430.550.00-1324846.29%
MPC250117P000975002024-04-03 1:11PM EDT97.500.440.480.650.00-1129246.19%
MPC250117P001000002024-01-30 3:18PM EDT100.001.501.211.320.00-138250.71%
MPC250117P001050002024-02-16 12:23PM EDT105.001.600.791.030.00-135345.84%
MPC250117P001100002024-02-20 4:33PM EDT110.002.420.831.050.00-252343.27%
MPC250117P001150002024-03-01 1:03PM EDT115.002.290.931.110.00-152741.10%
MPC250117P001200002024-04-10 12:03PM EDT120.001.171.251.450.00-356540.81%
MPC250117P001250002024-04-09 1:09PM EDT125.001.481.541.750.00-918539.92%
MPC250117P001300002024-04-05 11:58AM EDT130.001.501.912.050.00-164238.83%
MPC250117P001350002024-04-10 2:08PM EDT135.002.092.312.470.00-4390438.09%
MPC250117P001400002024-04-05 2:37PM EDT140.002.192.772.940.00-169537.30%
MPC250117P001450002024-04-08 10:48AM EDT145.002.683.253.500.00-129436.59%
MPC250117P001500002024-04-05 3:07PM EDT150.003.153.904.150.00-2146835.93%
MPC250117P001550002024-04-05 11:19AM EDT155.003.704.604.850.00-450935.16%
MPC250117P001600002024-04-10 1:52PM EDT160.004.905.455.700.00-32449634.55%
MPC250117P001650002024-04-04 10:44AM EDT165.005.056.406.650.00-715733.92%
MPC250117P001700002024-04-12 3:18PM EDT170.007.757.457.85+0.80+11.51%315233.57%
MPC250117P001750002024-04-04 10:41AM EDT175.006.958.658.950.00-45332.78%
MPC250117P001800002024-04-12 1:21PM EDT180.009.8510.0010.30+0.40+4.23%18032.21%
MPC250117P001850002024-04-04 12:30PM EDT185.009.3011.0011.800.00-68631.66%
MPC250117P001900002024-04-03 10:06AM EDT190.0011.2313.1013.500.00-511231.19%
MPC250117P001950002024-04-09 9:35AM EDT195.0012.5014.9015.300.00-17930.63%
MPC250117P002000002024-04-10 1:57PM EDT200.0015.5516.9017.350.00-32134830.19%
MPC250117P002100002024-04-11 11:30AM EDT210.0020.9021.4521.900.00-16829.23%
MPC250117P002200002024-04-10 11:08AM EDT220.0025.0026.7527.300.00-1027628.46%
MPC250117P002300002024-04-11 1:35PM EDT230.0031.1532.7034.250.00-218028.90%
MPC250117P002400002024-04-08 2:14PM EDT240.0033.5539.3541.450.00-2628.85%