New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.23-2.00 (-1.66%)
At close: 04:00PM EST
118.23 0.00 (0.00%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC250117C000475002022-11-09 11:50AM EST47.5071.6070.7573.900.00-21652.71%
MPC250117C000500002022-10-28 8:46AM EST50.0066.2075.8578.350.00-2072.81%
MPC250117C000550002022-11-30 2:34PM EST55.0070.0064.8067.050.00-394348.17%
MPC250117C000600002022-12-01 11:17AM EST60.0066.3560.8563.350.00-101148.35%
MPC250117C000650002022-11-17 1:44PM EST65.0059.0757.1059.300.00-22846.83%
MPC250117C000700002022-12-02 9:34AM EST70.0057.5153.3055.70+1.01+1.79%17946.34%
MPC250117C000750002022-11-18 9:35AM EST75.0052.0250.1051.800.00-14344.76%
MPC250117C000800002022-11-18 9:35AM EST80.0048.6446.9048.050.00-11843.37%
MPC250117C000825002022-10-27 10:27AM EST82.5044.4252.1553.850.00--057.00%
MPC250117C000850002022-10-07 9:11AM EST85.0036.0543.8045.700.00-52144.71%
MPC250117C000875002022-11-01 11:30AM EST87.5043.0344.1545.850.00-1147.78%
MPC250117C000900002022-11-11 12:36PM EST90.0043.4840.6542.300.00-41843.50%
MPC250117C000925002022-10-24 12:08PM EST92.5036.0046.0547.700.00-2354.51%
MPC250117C000950002022-11-10 10:24AM EST95.0038.7837.9539.650.00-41443.48%
MPC250117C000975002022-10-14 8:30AM EST97.5031.5539.0040.950.00-2348.00%
MPC250117C001000002022-11-29 11:03AM EST100.0041.0534.8536.700.00-11342.66%
MPC250117C001050002022-12-02 12:30PM EST105.0033.2032.4533.75-5.33-13.83%11041.65%
MPC250117C001100002022-11-15 2:33PM EST110.0036.0829.8031.550.00-153741.67%
MPC250117C001150002022-11-28 1:53PM EST115.0032.6427.7528.950.00-11540.84%
MPC250117C001200002022-11-18 1:09PM EST120.0027.0325.1027.25-1.22-4.32%12541.19%
MPC250117C001250002022-11-28 11:35AM EST125.0028.4523.5024.950.00-1440.45%
MPC250117C001300002022-11-16 3:16PM EST130.0024.5021.5023.050.00-122140.13%
MPC250117C001350002022-12-02 10:16AM EST135.0020.7019.8521.40+3.50+20.35%2440.00%
MPC250117C001400002022-11-15 3:50PM EST140.0024.0918.3019.550.00-99239.43%
MPC250117C001450002022-11-18 3:59PM EST145.0019.9316.3518.500.00-93739.87%
MPC250117C001500002022-10-04 10:52AM EST150.0012.0015.8017.050.00-1339.58%
MPC250117C001650002022-11-01 1:08PM EST165.0013.5712.7014.400.00--240.49%
MPC250117C001750002022-11-07 10:02AM EST175.0011.609.7511.150.00--138.23%
MPC250117C001800002022-11-18 10:26AM EST180.0010.258.9510.350.00-4838.21%
MPC250117C001850002022-11-28 9:51AM EST185.0011.008.159.450.00-1137.92%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC250117P000475002022-11-28 10:45AM EST47.501.841.692.350.00-62648.44%
MPC250117P000500002022-11-10 3:48PM EST50.002.501.932.630.00-1747.53%
MPC250117P000600002022-11-25 11:44AM EST60.003.173.253.950.00-8844.20%
MPC250117P000650002022-11-28 9:39AM EST65.004.234.054.850.00-4543.04%
MPC250117P000700002022-11-25 11:47AM EST70.005.005.005.900.00-81742.03%
MPC250117P000750002022-11-15 10:15AM EST75.006.525.906.900.00-1340.61%
MPC250117P000800002022-11-30 12:20PM EST80.007.507.058.350.00-101140.06%
MPC250117P000825002022-11-11 10:52AM EST82.508.257.759.000.00--139.50%
MPC250117P000850002022-10-25 9:02AM EST85.0011.097.808.500.00-1136.42%
MPC250117P000900002022-11-28 9:34AM EST90.0010.809.8511.350.00-2438.27%
MPC250117P000975002022-11-04 9:11AM EST97.5012.0012.6013.850.00-3436.79%
MPC250117P001000002022-11-15 10:13AM EST100.0013.9213.4014.900.00-1636.56%
MPC250117P001050002022-11-01 2:25PM EST105.0014.9015.3516.100.00-21734.44%
MPC250117P001150002022-11-22 10:10AM EST115.0018.8917.6519.10-5.19-21.55%1430.76%
MPC250117P001200002022-12-02 9:54AM EST120.0022.4022.4523.80+0.48+2.19%1133.41%
MPC250117P001250002022-11-04 8:50AM EST125.0026.0524.9026.550.00-2132.87%
MPC250117P001300002022-11-14 2:37PM EST130.0027.7027.8529.300.00-5732.11%
MPC250117P001350002022-11-02 8:31AM EST135.0032.000.000.000.00--50.00%
MPC250117P001400002022-11-04 2:29PM EST140.0035.6033.8535.450.00-222430.91%
MPC250117P001450002022-11-04 2:37PM EST145.0039.0037.0038.750.00-131430.32%
MPC250117P001500002022-10-06 2:01PM EST150.0049.0041.6543.550.00-1131.81%
MPC250117P001600002022-11-10 3:27PM EST160.0049.5047.4549.550.00--528.70%
MPC250117P001750002022-11-04 1:09PM EST175.0061.4959.3561.450.00-3127.04%