Canada markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
166.71+1.25 (+0.76%)
At close: 04:00PM EDT
166.81 +0.10 (+0.06%)
After hours: 06:51PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240719C000900002023-12-28 3:58PM EDT90.0059.0469.2573.250.00--120.00%
MPC240719C001050002024-05-16 2:05PM EDT105.0070.6464.3067.550.00-11372.56%
MPC240719C001200002024-02-20 4:38PM EDT120.0046.6879.0082.650.00-3031852.64%
MPC240719C001250002024-01-22 3:13PM EDT125.0033.6042.4046.100.00-35222.61%
MPC240719C001300002024-06-21 3:04PM EDT130.0044.0035.0538.650.00-129104.49%
MPC240719C001350002024-07-05 10:23AM EDT135.0036.6130.0033.600.00-22284.77%
MPC240719C001400002024-07-12 10:12AM EDT140.0023.2725.0527.950.00-1111124.17%
MPC240719C001450002024-07-08 11:15AM EDT145.0024.7220.3522.950.00-139105.52%
MPC240719C001500002024-07-15 11:03AM EDT150.0018.5516.1017.95+2.90+18.53%56359.67%
MPC240719C001550002024-07-11 3:26PM EDT155.009.9111.2513.500.00-2046454.93%
MPC240719C001575002024-07-15 9:33AM EDT157.509.348.6510.65+0.94+11.19%2361.72%
MPC240719C001600002024-07-15 2:50PM EDT160.007.856.157.55+1.65+26.61%68540.77%
MPC240719C001625002024-07-15 1:23PM EDT162.506.154.906.10+2.03+49.27%10011847.00%
MPC240719C001650002024-07-15 11:26AM EDT165.004.353.303.45+1.67+62.31%917732.32%
MPC240719C001675002024-07-15 3:54PM EDT167.501.891.922.07+0.26+15.95%9616831.32%
MPC240719C001700002024-07-15 3:38PM EDT170.001.261.041.15+0.33+35.48%1861,10131.20%
MPC240719C001725002024-07-15 3:47PM EDT172.500.600.520.89+0.14+30.43%8523336.82%
MPC240719C001750002024-07-15 3:56PM EDT175.000.270.220.33+0.05+22.73%2481,45133.01%
MPC240719C001775002024-07-15 2:09PM EDT177.500.140.130.21-0.02-12.50%18315335.69%
MPC240719C001800002024-07-15 3:31PM EDT180.000.100.040.19-0.01-9.09%521,90640.82%
MPC240719C001825002024-07-15 12:44PM EDT182.500.100.030.19+0.02+25.00%576946.48%
MPC240719C001850002024-07-15 3:34PM EDT185.000.050.020.11-0.02-28.57%122,56847.07%
MPC240719C001875002024-07-08 3:59PM EDT187.500.150.020.220.00-264352.73%
MPC240719C001900002024-07-15 11:32AM EDT190.000.060.000.100.00-1069650.59%
MPC240719C001925002024-07-08 10:33AM EDT192.500.080.000.750.00-2976.86%
MPC240719C001950002024-07-15 2:23PM EDT195.000.040.000.07-0.01-20.00%141,67556.25%
MPC240719C001975002024-07-15 11:26AM EDT197.500.020.000.08-0.28-93.33%143561.33%
MPC240719C002000002024-07-12 3:10PM EDT200.000.050.000.150.00-392670.90%
MPC240719C002050002024-06-26 3:25PM EDT205.000.100.002.150.00--2128.47%
MPC240719C002100002024-07-15 1:26PM EDT210.000.030.000.050.00-129575.78%
MPC240719C002200002024-07-08 3:45PM EDT220.000.060.000.050.00-1056789.06%
MPC240719C002300002024-07-15 3:39PM EDT230.000.010.000.05-0.03-75.00%3502101.56%
MPC240719C002350002024-07-15 1:33PM EDT235.000.010.000.110.00-240117.58%
MPC240719C002400002024-07-15 2:56PM EDT240.000.010.000.01-0.04-80.00%631898.44%
MPC240719C002500002024-07-15 9:47AM EDT250.000.010.000.040.00-15207121.88%
MPC240719C002600002024-07-10 2:48PM EDT260.000.010.000.050.00-1459135.94%
MPC240719C002700002024-07-10 11:14AM EDT270.000.010.000.220.00-119170.70%
MPC240719C002800002024-07-09 3:28PM EDT280.000.010.000.100.00-1013166.41%
MPC240719C002900002024-07-09 11:42AM EDT290.000.010.000.100.00-2097175.78%
MPC240719C003000002024-07-09 11:29AM EDT300.000.010.000.500.00-2525223.63%
MPC240719C003100002024-07-02 10:00AM EDT310.000.010.000.100.00--20194.53%
MPC240719C003200002024-07-05 11:15AM EDT320.000.010.000.050.00-60108190.63%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240719P000750002024-02-05 4:31PM EDT75.000.080.002.200.00-66414.16%
MPC240719P000800002023-12-27 3:40PM EDT80.000.370.032.280.00--1388.38%
MPC240719P000850002023-12-27 3:45PM EDT85.000.440.002.340.00--1361.33%
MPC240719P000900002023-12-06 1:22PM EDT90.000.800.021.380.00-36301.76%
MPC240719P000950002024-03-05 10:56AM EDT95.000.170.000.230.00-16209.77%
MPC240719P001000002024-06-05 9:34AM EDT100.000.380.000.000.00-11250.00%
MPC240719P001050002024-07-01 3:41PM EDT105.000.050.000.550.00-236199.41%
MPC240719P001100002024-07-15 10:32AM EDT110.000.010.000.040.00-6021129.69%
MPC240719P001150002024-07-15 10:29AM EDT115.000.010.000.25-0.04-80.00%12268146.09%
MPC240719P001200002024-07-15 1:31PM EDT120.000.010.000.240.00-1247130.47%
MPC240719P001250002024-07-15 1:31PM EDT125.000.010.000.50-0.20-95.24%677130.27%
MPC240719P001300002024-07-12 10:45AM EDT130.000.050.000.100.00-123390.63%
MPC240719P001350002024-07-12 3:10PM EDT135.000.050.001.320.00-3410122.02%
MPC240719P001400002024-07-11 3:02PM EDT140.000.060.000.050.00-1441860.94%
MPC240719P001450002024-07-15 12:11PM EDT145.000.040.000.34-0.01-20.00%351,53466.11%
MPC240719P001490002024-07-10 12:53PM EDT149.000.200.001.520.00--1178.08%
MPC240719P001500002024-07-15 3:20PM EDT150.000.030.010.34-0.09-75.00%2192152.83%
MPC240719P001525002024-07-15 10:03AM EDT152.500.080.040.29-0.08-50.00%122151.27%
MPC240719P001550002024-07-15 3:55PM EDT155.000.130.060.18-0.13-50.00%245,70939.36%
MPC240719P001575002024-07-12 1:28PM EDT157.500.480.030.240.00-214334.67%
MPC240719P001600002024-07-15 3:51PM EDT160.000.400.200.44-0.29-42.03%452,17232.42%
MPC240719P001625002024-07-15 1:28PM EDT162.500.650.660.84-0.81-55.48%2514730.91%
MPC240719P001650002024-07-15 3:52PM EDT165.001.541.411.53-0.94-37.90%411,45729.49%
MPC240719P001675002024-07-15 3:52PM EDT167.502.882.542.75-0.97-25.19%9015629.91%
MPC240719P001700002024-07-15 3:27PM EDT170.003.564.104.35-2.08-36.88%1261,38529.86%
MPC240719P001725002024-07-15 9:30AM EDT172.506.455.106.45-2.67-29.28%113032.67%
MPC240719P001750002024-07-15 3:26PM EDT175.007.757.408.90-4.42-36.32%163839.77%
MPC240719P001775002024-07-09 11:01AM EDT177.5011.8010.4012.300.00-16765.09%
MPC240719P001800002024-07-15 1:12PM EDT180.0012.0212.6514.80-2.00-14.27%2055473.34%
MPC240719P001850002024-07-15 9:57AM EDT185.0017.4917.3019.95-2.00-10.26%93258.50%
MPC240719P001900002024-07-12 10:10AM EDT190.0027.3622.3524.950.00-1970.80%
MPC240719P001950002024-07-11 3:01PM EDT195.0029.6126.5030.200.00-36160.55%
MPC240719P002000002024-05-15 3:46PM EDT200.0027.8528.6030.800.00-1010.00%
MPC240719P002100002024-07-11 3:35PM EDT210.0045.3241.6545.200.00-9994.14%
MPC240719P002200002024-07-11 3:35PM EDT220.0055.3451.8054.650.00-70168.51%
MPC240719P002300002024-05-17 3:09PM EDT230.0048.9058.0561.600.00-6000.00%