New Zealand markets close in 3 hours 20 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.02-1.32 (-0.87%)
At close: 04:00PM EDT
149.99 -0.03 (-0.02%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC231006C001250002023-09-29 10:02AM EDT125.0027.9524.8525.400.00-1187.11%
MPC231006C001290002023-09-15 11:04AM EDT129.0025.1520.8521.400.00--1074.02%
MPC231006C001300002023-09-29 3:24PM EDT130.0021.6019.7520.350.00-1358.98%
MPC231006C001320002023-09-07 11:48AM EDT132.0018.7517.9518.600.00-1175.98%
MPC231006C001350002023-09-15 11:13AM EDT135.0018.9515.0515.600.00--1067.77%
MPC231006C001400002023-10-02 9:44AM EDT140.0010.3410.1510.50-1.68-13.98%1755.42%
MPC231006C001410002023-09-27 2:11PM EDT141.0012.059.159.700.00-1057.28%
MPC231006C001420002023-09-27 2:43PM EDT142.0011.708.258.550.00-1448.58%
MPC231006C001430002023-09-27 2:04PM EDT143.0010.507.357.600.00-1145.65%
MPC231006C001440002023-10-02 3:00PM EDT144.005.546.406.75-5.81-51.19%21444.87%
MPC231006C001450002023-09-29 2:35PM EDT145.006.515.555.850.00-21242.31%
MPC231006C001460002023-09-28 2:57PM EDT146.009.504.805.000.00-121640.28%
MPC231006C001470002023-09-29 12:54PM EDT147.005.154.054.200.00-2338.57%
MPC231006C001480002023-10-02 12:31PM EDT148.003.303.353.50-1.05-24.14%51037.82%
MPC231006C001490002023-10-02 3:45PM EDT149.002.742.762.88-0.61-18.21%3117437.40%
MPC231006C001500002023-10-02 3:56PM EDT150.002.192.192.29-1.33-37.78%9017636.40%
MPC231006C001525002023-10-02 3:49PM EDT152.500.951.121.20-0.98-50.78%83035.21%
MPC231006C001550002023-10-02 3:22PM EDT155.000.410.480.59-0.81-66.39%8333035.45%
MPC231006C001575002023-10-02 2:26PM EDT157.500.190.200.25-0.34-64.15%42035.35%
MPC231006C001600002023-10-02 3:06PM EDT160.000.080.050.10-0.18-69.23%58035.74%
MPC231006C001625002023-10-02 3:06PM EDT162.500.030.020.06-0.10-76.92%416738.87%
MPC231006C001650002023-10-02 11:10AM EDT165.000.030.010.04-0.23-88.46%910742.38%
MPC231006C001675002023-09-21 10:49AM EDT167.500.360.010.040.00-717248.05%
MPC231006C001700002023-09-28 12:47PM EDT170.000.010.000.04-0.05-83.33%1953.52%
MPC231006C001725002023-09-28 11:08AM EDT172.500.100.000.030.00-13752.34%
MPC231006C001750002023-09-27 10:30AM EDT175.000.050.000.030.00-2057.03%
MPC231006C001775002023-09-28 12:00PM EDT177.500.060.000.030.00-2261.72%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC231006P000900002023-09-13 2:49PM EDT90.000.010.000.030.00--30173.44%
MPC231006P001150002023-08-31 9:40AM EDT115.000.210.000.030.00--195.31%
MPC231006P001200002023-09-18 11:56AM EDT120.000.010.000.030.00-12081.25%
MPC231006P001250002023-09-25 2:50PM EDT125.000.020.000.030.00-113167.19%
MPC231006P001290002023-09-29 11:15AM EDT129.000.020.000.040.00-101858.59%
MPC231006P001300002023-09-28 12:26PM EDT130.000.030.000.050.00-41657.81%
MPC231006P001320002023-09-26 2:40PM EDT132.000.110.010.050.00-1153.52%
MPC231006P001330002023-09-07 10:56AM EDT133.000.360.010.060.00--551.56%
MPC231006P001350002023-09-29 11:58AM EDT135.000.050.030.070.00-1084751.17%
MPC231006P001360002023-09-29 2:01PM EDT136.000.090.010.090.00-202050.20%
MPC231006P001370002023-09-29 12:23PM EDT137.000.070.040.100.00-4447.85%
MPC231006P001380002023-10-02 2:39PM EDT138.000.110.050.12+0.01+10.00%56946.29%
MPC231006P001390002023-10-02 2:39PM EDT139.000.140.070.140.00-61444.34%
MPC231006P001400002023-10-02 3:20PM EDT140.000.180.080.16+0.02+12.50%311142.09%
MPC231006P001410002023-10-02 2:01PM EDT141.000.180.130.19-0.03-14.29%702540.14%
MPC231006P001420002023-09-29 3:07PM EDT142.000.340.180.25+0.09+36.00%18239.16%
MPC231006P001430002023-10-02 2:14PM EDT143.000.360.250.32-0.01-2.70%417937.89%
MPC231006P001440002023-10-02 11:42AM EDT144.000.420.340.43-0.01-2.33%131937.16%
MPC231006P001450002023-10-02 1:36PM EDT145.000.580.510.56+0.04+7.41%123036.13%
MPC231006P001460002023-10-02 3:51PM EDT146.000.860.690.74+0.21+32.31%2313335.40%
MPC231006P001470002023-10-02 11:38AM EDT147.001.240.920.98+0.37+42.53%565234.86%
MPC231006P001480002023-10-02 3:49PM EDT148.001.511.231.30+0.38+33.63%8321834.74%
MPC231006P001490002023-10-02 3:48PM EDT149.001.841.571.65+0.34+22.67%253333.99%
MPC231006P001500002023-10-02 3:51PM EDT150.002.072.012.10+0.35+20.35%4720133.69%
MPC231006P001525002023-10-02 2:55PM EDT152.504.403.353.55+1.70+62.96%13032.91%
MPC231006P001550002023-10-02 11:11AM EDT155.005.495.255.50+0.89+19.35%914833.84%
MPC231006P001575002023-09-29 9:49AM EDT157.506.007.457.700.00-14134.18%
MPC231006P001600002023-10-02 12:21PM EDT160.0010.359.8510.15+3.45+50.00%1539.84%
MPC231006P001625002023-09-25 12:21PM EDT162.508.7312.3012.800.00-1154.25%
MPC231006P001650002023-09-26 1:08PM EDT165.0012.6514.6515.250.00-1059.57%
MPC231006P001725002023-09-26 10:33AM EDT172.5020.6522.3022.650.00--073.44%
MPC231006P001800002023-09-25 12:01PM EDT180.0025.6529.5030.650.00-1083.20%