Canada markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
166.71+1.25 (+0.76%)
At close: 04:00PM EDT
166.71 0.00 (0.00%)
After hours: 07:30PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240726C001300002024-06-12 11:02AM EDT130.0040.9831.6034.900.00--10.00%
MPC240726C001450002024-07-01 10:28AM EDT145.0028.9120.4023.950.00-1052.39%
MPC240726C001500002024-07-15 3:25PM EDT150.0018.1015.0518.20-2.40-11.71%11259.67%
MPC240726C001550002024-07-11 10:47AM EDT155.0012.2411.2513.700.00-1152.91%
MPC240726C001575002024-07-15 2:22PM EDT157.5010.429.9510.50+1.58+17.87%32038.06%
MPC240726C001600002024-07-12 1:10PM EDT160.006.647.908.600.00-51337.79%
MPC240726C001625002024-07-15 11:01AM EDT162.507.305.357.25+1.85+33.94%23040.80%
MPC240726C001650002024-07-15 1:37PM EDT165.004.904.604.80+1.13+29.97%34332.39%
MPC240726C001675002024-07-15 1:52PM EDT167.503.403.253.40+0.93+37.65%313831.29%
MPC240726C001700002024-07-15 3:52PM EDT170.002.202.222.35+0.27+13.99%20488530.96%
MPC240726C001725002024-07-15 1:37PM EDT172.501.681.421.60+0.51+43.59%291131.12%
MPC240726C001750002024-07-15 3:23PM EDT175.001.090.911.02+0.32+41.56%5710230.88%
MPC240726C001775002024-07-15 12:41PM EDT177.500.870.540.83+0.32+58.18%661,20033.67%
MPC240726C001800002024-07-15 3:33PM EDT180.000.450.320.46+0.20+80.00%8863732.45%
MPC240726C001825002024-07-15 2:02PM EDT182.500.260.160.63+0.05+23.81%203139.80%
MPC240726C001850002024-07-15 2:02PM EDT185.000.200.080.45+0.01+5.26%35140.38%
MPC240726C001900002024-07-15 1:49PM EDT190.000.100.050.32-0.01-9.09%233544.58%
MPC240726C001950002024-06-18 9:47AM EDT195.001.000.000.950.00--155.76%
MPC240726C002000002024-06-10 9:35AM EDT200.000.670.010.350.00--152.25%
MPC240726C002600002024-07-01 3:15PM EDT260.000.670.001.280.00-11133.01%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240726P001000002024-07-15 1:31PM EDT100.000.010.000.610.00-80142.97%
MPC240726P001250002024-07-10 9:30AM EDT125.000.150.001.300.00--1100.88%
MPC240726P001350002024-07-15 12:54PM EDT135.000.060.000.060.00-21051.76%
MPC240726P001400002024-06-18 10:56AM EDT140.000.260.000.100.00--147.27%
MPC240726P001450002024-07-10 12:41PM EDT145.000.270.060.810.00--851.61%
MPC240726P001500002024-07-10 2:39PM EDT150.000.640.110.540.00-51543.90%
MPC240726P001525002024-07-15 2:02PM EDT152.500.310.070.33-0.54-63.53%9934.08%
MPC240726P001550002024-07-15 2:02PM EDT155.000.480.230.70-0.33-40.74%93036.04%
MPC240726P001575002024-07-15 1:29PM EDT157.500.640.500.83-0.43-40.19%6332.23%
MPC240726P001600002024-07-15 1:29PM EDT160.000.990.881.20-0.49-33.11%910430.52%
MPC240726P001625002024-07-15 1:17PM EDT162.501.431.531.97-0.77-35.00%62831.08%
MPC240726P001650002024-07-15 12:57PM EDT165.002.022.532.69-1.13-35.87%182429.00%
MPC240726P001675002024-07-15 3:54PM EDT167.503.903.703.85+0.65+20.00%11028.47%
MPC240726P001700002024-07-15 10:51AM EDT170.004.685.155.40-3.01-39.14%106028.86%
MPC240726P001725002024-07-15 11:13AM EDT172.505.816.557.550.00-1032.67%
MPC240726P001750002024-07-12 12:51PM EDT175.0010.838.409.600.00-21934.18%
MPC240726P001775002024-07-09 10:14AM EDT177.5013.9910.1012.200.00--240.87%
MPC240726P001800002024-07-15 1:12PM EDT180.0012.2212.9014.05+4.17+51.80%201537.45%
MPC240726P001850002024-07-09 9:33AM EDT185.0020.6017.9519.100.00-1047.12%
MPC240726P001875002024-07-15 9:57AM EDT187.5020.1419.7522.950.00-9070.17%
MPC240726P001900002024-06-24 3:47PM EDT190.0016.0822.4524.750.00-2065.72%