New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
176.08-3.59 (-2.00%)
At close: 04:00PM EDT
175.86 -0.22 (-0.12%)
Pre-market: 07:09AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240524C001400002024-05-14 1:42PM EDT140.0031.700.000.000.00-2000.00%
MPC240524C001550002024-05-20 11:01AM EDT155.0022.950.000.000.00-170.00%
MPC240524C001575002024-05-14 3:52PM EDT157.5017.000.000.000.00--10.00%
MPC240524C001600002024-05-14 2:49PM EDT160.0012.400.000.000.00-110.00%
MPC240524C001650002024-05-20 9:45AM EDT165.0010.350.000.000.00-10620.00%
MPC240524C001675002024-05-20 10:07AM EDT167.509.140.000.000.00-2700.00%
MPC240524C001700002024-05-20 11:00AM EDT170.008.150.000.000.00-34570.00%
MPC240524C001725002024-05-20 9:49AM EDT172.504.830.000.000.00-2550.00%
MPC240524C001750002024-05-20 3:35PM EDT175.002.700.000.000.00-521050.00%
MPC240524C001775002024-05-20 3:28PM EDT177.501.570.000.000.00-761621.56%
MPC240524C001800002024-05-20 3:41PM EDT180.000.920.000.000.00-2783656.25%
MPC240524C001825002024-05-20 3:58PM EDT182.500.400.000.000.00-1272516.25%
MPC240524C001850002024-05-20 3:53PM EDT185.000.180.000.000.00-26764912.50%
MPC240524C001875002024-05-20 1:20PM EDT187.500.110.000.000.00-117212.50%
MPC240524C001900002024-05-20 3:54PM EDT190.000.060.000.000.00-228812.50%
MPC240524C001925002024-05-20 9:49AM EDT192.500.060.000.000.00-83225.00%
MPC240524C001950002024-05-20 9:49AM EDT195.000.050.000.000.00-111525.00%
MPC240524C001975002024-05-20 9:37AM EDT197.500.040.000.000.00-211225.00%
MPC240524C002000002024-05-20 10:30AM EDT200.000.050.000.000.00-213225.00%
MPC240524C002025002024-05-20 2:12PM EDT202.500.010.000.000.00-11525.00%
MPC240524C002050002024-05-10 2:43PM EDT205.000.050.000.000.00-14725.00%
MPC240524C002100002024-05-10 12:48PM EDT210.000.040.000.000.00-22450.00%
MPC240524C002150002024-05-20 1:51PM EDT215.000.010.000.000.00-524250.00%
MPC240524C002200002024-05-20 1:54PM EDT220.000.010.000.000.00-172450.00%
MPC240524C002250002024-05-20 9:49AM EDT225.000.010.000.000.00-222450.00%
MPC240524C002300002024-05-20 9:49AM EDT230.000.010.000.000.00-12150.00%
MPC240524C002350002024-05-20 9:49AM EDT235.000.010.000.000.00-11350.00%
MPC240524C002400002024-05-20 9:49AM EDT240.000.010.000.000.00-12250.00%
MPC240524C002450002024-05-20 10:40AM EDT245.000.030.000.000.00-7650.00%
MPC240524C002500002024-04-15 1:53PM EDT250.000.470.000.750.00-12172.46%
MPC240524C002750002024-04-08 11:07AM EDT275.000.400.000.750.00--15209.57%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240524P001450002024-05-20 1:54PM EDT145.000.020.000.000.00-151550.00%
MPC240524P001500002024-05-15 9:40AM EDT150.000.020.000.000.00-1425.00%
MPC240524P001550002024-05-14 9:39AM EDT155.000.130.000.000.00--125.00%
MPC240524P001575002024-05-15 3:07PM EDT157.500.110.000.000.00--1125.00%
MPC240524P001600002024-05-17 11:30AM EDT160.000.030.000.000.00-233325.00%
MPC240524P001625002024-05-20 3:31PM EDT162.500.060.000.000.00-607712.50%
MPC240524P001650002024-05-20 1:31PM EDT165.000.080.000.000.00-1215312.50%
MPC240524P001675002024-05-20 3:59PM EDT167.500.160.000.000.00-12212612.50%
MPC240524P001700002024-05-20 3:17PM EDT170.000.290.000.000.00-172116.25%
MPC240524P001725002024-05-20 3:54PM EDT172.500.700.000.000.00-701486.25%
MPC240524P001750002024-05-20 3:56PM EDT175.001.500.000.000.00-2232341.56%
MPC240524P001775002024-05-20 3:54PM EDT177.502.620.000.000.00-831570.00%
MPC240524P001800002024-05-20 11:45AM EDT180.003.750.000.000.00-401680.00%
MPC240524P001825002024-05-20 10:06AM EDT182.506.600.000.000.00-3690.00%
MPC240524P001850002024-05-20 10:05AM EDT185.008.990.000.000.00-2110.00%
MPC240524P001875002024-05-17 3:48PM EDT187.507.800.000.000.00-660.00%
MPC240524P001900002024-05-16 9:49AM EDT190.0016.750.000.000.00-100.00%
MPC240524P001950002024-05-15 3:18PM EDT195.0021.150.000.000.00-2730.00%
MPC240524P002000002024-05-15 3:01PM EDT200.0026.000.000.000.00-1300.00%
MPC240524P002050002024-05-15 3:01PM EDT205.0034.400.000.000.00-1530.00%
MPC240524P002100002024-05-15 3:01PM EDT210.0039.400.000.000.00-1660.00%
MPC240524P002150002024-05-15 3:12PM EDT215.0041.530.000.000.00-11000.00%
MPC240524P002200002024-05-15 3:45PM EDT220.0047.670.000.000.00-200.00%
MPC240524P002250002024-05-15 3:45PM EDT225.0052.690.000.000.00--00.00%