New Zealand markets open in 6 hours 11 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
198.22-0.92 (-0.46%)
As of 11:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC250620C001350002024-04-12 11:26AM EDT135.0084.5171.6073.800.00-1447.21%
MPC250620C001400002024-04-22 3:53PM EDT140.0067.8068.0069.200.00-28044.99%
MPC250620C001550002024-03-26 12:00PM EDT155.0056.2155.4557.350.00-1241.55%
MPC250620C001600002024-04-10 10:51AM EDT160.0066.4551.8053.750.00-23340.76%
MPC250620C001650002024-04-18 3:18PM EDT165.0047.0749.5550.250.00-2339.98%
MPC250620C001700002024-04-24 2:59PM EDT170.0045.8046.3046.950.00-11139.36%
MPC250620C001750002024-03-14 3:12PM EDT175.0036.3050.2552.900.00-3350.94%
MPC250620C001800002024-04-19 10:25AM EDT180.0039.7340.1040.700.00-11238.17%
MPC250620C001850002024-04-19 9:45AM EDT185.0035.0536.8538.950.00-3939.11%
MPC250620C001900002024-03-20 1:13PM EDT190.0033.0032.4534.100.00-304336.02%
MPC250620C001950002024-03-14 9:44AM EDT195.0027.0238.6540.750.00-1446.86%
MPC250620C002000002024-04-19 12:31PM EDT200.0028.2527.9530.600.00-13037.09%
MPC250620C002100002024-04-24 11:34AM EDT210.0024.5024.7527.400.00-1239837.90%
MPC250620C002200002024-04-24 11:09AM EDT220.0020.3520.8522.050.00-2633235.65%
MPC250620C002300002024-04-24 11:03AM EDT230.0017.1017.4018.500.00-395335.00%
MPC250620C002400002024-04-18 2:12PM EDT240.0013.4614.4514.850.00-607133.71%
MPC250620C002500002024-04-16 1:06PM EDT250.0014.8011.9512.900.00-107634.06%
MPC250620C002600002024-04-24 3:53PM EDT260.009.709.8510.25-0.50-4.90%17833.05%
MPC250620C002700002024-04-24 12:21PM EDT270.007.958.058.450.00-2015732.75%
MPC250620C002800002024-04-24 12:48PM EDT280.006.556.606.950.00-616432.50%
MPC250620C002900002024-04-24 3:14PM EDT290.005.355.405.750.00-2610932.37%
MPC250620C003000002024-04-12 10:46AM EDT300.008.254.404.700.00-204732.16%
MPC250620C003100002024-04-12 3:42PM EDT310.006.403.553.850.00-363032.00%
MPC250620C003200002024-04-12 2:02PM EDT320.005.602.853.150.00-91031.87%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC250620P001150002024-03-01 1:12PM EDT115.004.050.592.750.00-2238.64%
MPC250620P001250002024-03-05 2:43PM EDT125.005.352.592.880.00-539634.24%
MPC250620P001350002024-03-11 1:55PM EDT135.006.653.855.000.00-1235.31%
MPC250620P001400002024-03-12 1:09PM EDT140.007.234.404.600.00--331.92%
MPC250620P001450002024-04-15 1:10PM EDT145.005.405.856.100.00-2632.81%
MPC250620P001500002024-04-09 2:30PM EDT150.006.056.857.150.00-320332.40%
MPC250620P001550002024-04-09 2:30PM EDT155.006.957.858.150.00-1731.69%
MPC250620P001600002024-04-17 10:28AM EDT160.008.409.109.250.00-98730.99%
MPC250620P001650002024-04-15 11:17AM EDT165.009.5510.3010.600.00-1430.50%
MPC250620P001700002024-04-15 12:17PM EDT170.0010.5511.4512.000.00-424729.90%
MPC250620P001750002024-04-15 1:04PM EDT175.0012.0513.3013.550.00-1014429.33%
MPC250620P001800002024-04-05 2:04PM EDT180.0011.6014.5515.300.00-42028.85%
MPC250620P001850002024-04-15 2:39PM EDT185.0015.8016.8017.200.00-91528.38%
MPC250620P001900002024-04-19 11:01AM EDT190.0020.2118.8019.250.00-5527.90%
MPC250620P001950002024-04-17 12:17PM EDT195.0021.0520.6021.450.00-5313627.41%
MPC250620P002100002024-04-09 2:05PM EDT210.0024.5528.4529.600.00-163926.65%
MPC250620P002200002024-04-09 3:23PM EDT220.0029.0534.2534.750.00-645624.84%