New Zealand markets open in 1 hour 18 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.79+2.17 (+2.20%)
At close: 04:00PM EDT
84.42 -16.37 (-16.24%)
After hours: 04:42PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC220819C000475002022-08-15 3:22PM EDT47.5048.4052.6553.500.00-60505.47%
MPC220819C000600002022-08-15 3:02PM EDT60.0035.4040.1541.000.00-650362.50%
MPC220819C000650002022-08-11 12:08PM EDT65.0031.3034.9536.000.00-10312.89%
MPC220819C000700002022-08-17 2:40PM EDT70.0029.2030.2031.100.00-11286.52%
MPC220819C000725002022-08-15 3:02PM EDT72.5023.0527.4528.500.00-350244.53%
MPC220819C000730002022-07-18 10:01AM EDT73.0014.3024.5525.150.00-100.00%
MPC220819C000740002022-08-17 11:40AM EDT74.0024.0526.4527.150.00---153.13%
MPC220819C000750002022-08-15 11:27AM EDT75.0020.3525.3026.000.00-1211223.05%
MPC220819C000770002022-08-11 10:52AM EDT77.0018.9523.3523.950.00--0196.48%
MPC220819C000775002022-08-18 9:31AM EDT77.5022.4522.8523.45+4.50+25.07%30192.19%
MPC220819C000780002022-08-11 11:50AM EDT78.0018.0022.3523.000.00-12198.05%
MPC220819C000790002022-08-17 12:44PM EDT79.0019.7521.3522.000.00-11189.84%
MPC220819C000800002022-08-15 3:32PM EDT80.0015.6020.3521.000.00-1,02026181.64%
MPC220819C000810002022-08-15 3:22PM EDT81.0014.8819.3520.050.00-90180.86%
MPC220819C000820002022-08-15 3:22PM EDT82.0013.8818.3519.000.00-200165.23%
MPC220819C000825002022-08-18 9:56AM EDT82.5018.2917.8518.45+4.74+34.98%11153.13%
MPC220819C000830002022-08-15 3:02PM EDT83.0012.5017.3518.000.00-400157.23%
MPC220819C000840002022-08-16 9:34AM EDT84.0013.2816.5516.950.00-11141.41%
MPC220819C000850002022-08-17 1:22PM EDT85.0014.3015.3016.000.00-315141.41%
MPC220819C000860002022-08-15 3:52PM EDT86.009.8014.4015.000.00-1450133.40%
MPC220819C000870002022-08-15 3:52PM EDT87.008.8013.3514.000.00-1500125.39%
MPC220819C000875002022-08-18 12:53PM EDT87.5013.4512.9013.55+1.85+15.95%5192127.34%
MPC220819C000880002022-08-15 3:32PM EDT88.008.0512.3513.000.00-1,0205117.58%
MPC220819C000890002022-08-15 3:32PM EDT89.007.0011.4012.050.00-5100115.23%
MPC220819C000900002022-08-18 3:08PM EDT90.0011.0010.4011.00+2.36+27.31%1771101.95%
MPC220819C000910002022-08-17 2:40PM EDT91.008.259.7010.050.00-22878.13%
MPC220819C000920002022-08-16 3:48PM EDT92.005.188.409.100.00-101395.02%
MPC220819C000925002022-08-18 2:51PM EDT92.508.407.908.55+1.80+27.27%1030986.72%
MPC220819C000930002022-08-18 10:34AM EDT93.008.157.458.10+4.10+101.23%222686.52%
MPC220819C000940002022-08-18 9:31AM EDT94.005.706.457.10+1.20+26.67%151177.93%
MPC220819C000950002022-08-18 3:58PM EDT95.005.605.556.15+1.10+24.44%681,70872.56%
MPC220819C000960002022-08-18 2:50PM EDT96.004.904.455.15+1.89+62.79%12430163.48%
MPC220819C000970002022-08-18 3:48PM EDT97.003.913.504.05+1.38+54.55%9444148.54%
MPC220819C000975002022-08-18 3:40PM EDT97.503.303.203.60+1.63+97.60%19,20718,98546.78%
MPC220819C000980002022-08-18 3:50PM EDT98.002.922.573.20+1.49+104.20%2421946.97%
MPC220819C000990002022-08-18 3:50PM EDT99.002.031.702.30+1.24+156.96%32777640.63%
MPC220819C001000002022-08-18 3:53PM EDT100.001.091.021.29+0.57+109.62%3471,12728.22%
MPC220819C001010002022-08-18 3:49PM EDT101.000.590.480.67+0.27+84.37%30515125.88%
MPC220819C001020002022-08-18 3:49PM EDT102.000.250.200.32+0.11+78.57%1105526.07%
MPC220819C001030002022-08-18 3:21PM EDT103.000.100.100.18+0.02+25.00%271829.10%
MPC220819C001040002022-08-18 2:10PM EDT104.000.090.050.10-0.05-35.71%132331.64%
MPC220819C001050002022-08-18 3:13PM EDT105.000.040.020.04-0.03-42.86%26744431.64%
MPC220819C001060002022-08-18 3:17PM EDT106.000.020.020.03-0.01-33.33%1735.94%
MPC220819C001070002022-08-12 2:52PM EDT107.000.060.020.030.00--2041.41%
MPC220819C001090002022-08-15 9:58AM EDT109.000.010.000.030.00--151.56%
MPC220819C001100002022-08-18 10:25AM EDT110.000.010.000.040.00-238753.52%
MPC220819C001150002022-08-11 12:18PM EDT115.000.040.000.030.00-25039673.44%
MPC220819C001200002022-08-04 9:47AM EDT120.000.020.000.030.00-13393.75%
MPC220819C001250002022-08-03 2:56PM EDT125.000.050.000.030.00-16112.50%
MPC220819C001300002022-06-29 9:30AM EDT130.000.180.000.000.00-21150.00%
MPC220819C001350002022-08-17 3:29PM EDT135.000.010.000.030.00-10148.44%
MPC220819C001400002022-07-25 3:52PM EDT140.000.010.000.030.00-44164.06%
MPC220819C001450002022-06-28 1:48PM EDT145.000.150.010.120.00-11211.72%
MPC220819C001550002022-08-02 9:48AM EDT155.000.050.001.750.00--5372.85%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC220819P000400002022-07-18 10:07AM EDT40.000.040.000.030.00-10050443.75%
MPC220819P000425002022-08-10 3:17PM EDT42.500.010.000.030.00-2901,159415.63%
MPC220819P000450002022-07-20 2:24PM EDT45.000.040.000.030.00-46387.50%
MPC220819P000475002022-08-08 3:27PM EDT47.500.010.000.030.00-65985365.63%
MPC220819P000550002022-08-15 10:29AM EDT55.000.010.000.030.00-75336300.00%
MPC220819P000600002022-08-08 10:54AM EDT60.000.050.000.030.00-598259.38%
MPC220819P000650002022-08-11 11:41AM EDT65.000.020.000.030.00-5177221.88%
MPC220819P000700002022-08-10 9:59AM EDT70.000.020.000.030.00-2256187.50%
MPC220819P000710002022-07-21 10:25AM EDT71.000.830.000.030.00-56181.25%
MPC220819P000720002022-08-01 12:26PM EDT72.000.290.000.030.00-311173.44%
MPC220819P000725002022-08-18 2:43PM EDT72.500.020.000.03-0.13-86.67%151170.31%
MPC220819P000740002022-08-01 12:19PM EDT74.000.330.000.030.00-45159.38%
MPC220819P000750002022-08-10 11:28AM EDT75.000.030.000.030.00-61,259153.13%
MPC220819P000760002022-07-26 2:41PM EDT76.000.930.000.030.00-311146.88%
MPC220819P000770002022-08-16 12:27PM EDT77.000.010.000.030.00-256142.19%
MPC220819P000775002022-08-16 3:41PM EDT77.500.010.000.010.00-23668125.00%
MPC220819P000780002022-08-18 11:32AM EDT78.000.010.000.03-0.18-94.74%264135.94%
MPC220819P000790002022-08-08 3:31PM EDT79.000.230.000.030.00-2598129.69%
MPC220819P000800002022-08-16 11:07AM EDT80.000.030.000.020.00-151,176118.75%
MPC220819P000810002022-08-18 1:56PM EDT81.000.010.000.02-0.02-66.67%541112.50%
MPC220819P000820002022-08-18 2:26PM EDT82.000.020.000.03-0.06-75.00%453110.94%
MPC220819P000825002022-08-17 2:42PM EDT82.500.020.000.030.00-1367107.81%
MPC220819P000830002022-08-15 10:46AM EDT83.000.070.000.030.00-143106.25%
MPC220819P000840002022-08-18 11:03AM EDT84.000.020.000.03-0.10-83.33%2535499.22%
MPC220819P000850002022-08-18 3:57PM EDT85.000.010.000.03-0.02-66.67%31916293.75%
MPC220819P000860002022-08-11 11:46AM EDT86.000.190.000.020.00-226884.38%
MPC220819P000870002022-08-18 3:46PM EDT87.000.020.010.03-0.04-66.67%23131085.94%
MPC220819P000875002022-08-18 3:46PM EDT87.500.020.010.03-0.16-88.89%3225482.81%
MPC220819P000880002022-08-16 10:39AM EDT88.000.060.010.030.00-3661479.69%
MPC220819P000890002022-08-17 9:49AM EDT89.000.060.020.040.00-339678.13%
MPC220819P000900002022-08-18 12:33PM EDT90.000.020.030.04-0.02-50.00%134173.44%
MPC220819P000910002022-08-18 10:53AM EDT91.000.030.040.05-0.10-76.92%9056869.92%
MPC220819P000920002022-08-18 3:33PM EDT92.000.060.040.06+0.01+20.00%1220964.84%
MPC220819P000925002022-08-18 10:02AM EDT92.500.030.050.07-0.05-62.50%123263.28%
MPC220819P000930002022-08-17 3:28PM EDT93.000.060.060.080.00-425061.72%
MPC220819P000940002022-08-18 1:28PM EDT94.000.040.070.09-0.05-55.56%3111856.45%
MPC220819P000950002022-08-18 3:19PM EDT95.000.060.070.10-0.05-45.45%3341750.00%
MPC220819P000960002022-08-18 2:13PM EDT96.000.050.090.12-0.15-75.00%4126846.48%
MPC220819P000970002022-08-18 1:29PM EDT97.000.070.110.14-0.33-82.50%3730040.43%
MPC220819P000975002022-08-18 3:48PM EDT97.500.140.120.21-0.36-72.00%7719841.02%
MPC220819P000980002022-08-18 3:40PM EDT98.000.160.130.21-0.41-71.93%336336.62%
MPC220819P000990002022-08-18 2:55PM EDT99.000.230.170.32-0.84-78.50%2617432.62%
MPC220819P001000002022-08-18 3:18PM EDT100.000.420.370.52-0.96-69.57%3254228.91%
MPC220819P001010002022-08-18 2:04PM EDT101.000.670.710.92-1.62-70.74%1191527.20%
MPC220819P001020002022-08-18 3:21PM EDT102.001.571.301.80-4.08-72.21%25436.43%
MPC220819P001030002022-08-09 3:59PM EDT103.0010.302.012.760.00--146.00%
MPC220819P001050002022-08-17 9:34AM EDT105.008.633.854.650.00-1359.96%
MPC220819P001070002022-08-18 12:53PM EDT107.006.055.956.60-5.65-48.29%14073.63%
MPC220819P001100002022-07-29 10:45AM EDT110.0018.988.859.650.00-1059.38%
MPC220819P001150002022-08-02 2:28PM EDT115.0021.6513.9014.700.00--195.31%
MPC220819P001400002022-07-08 11:09AM EDT140.0056.8549.9050.500.00-22748.19%
MPC220819P001450002022-08-03 10:37AM EDT145.0050.8543.6044.800.00-20302.34%