Canada markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
165.46+1.17 (+0.71%)
At close: 04:00PM EDT
165.46 0.00 (0.00%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240920C000900002024-01-23 11:52AM EDT90.0064.1076.5580.000.00-21109.81%
MPC240920C001000002024-05-14 3:46PM EDT100.0073.4569.7573.600.00-2940121.80%
MPC240920C001050002024-02-29 11:03AM EDT105.0062.4096.3599.850.00-13291.22%
MPC240920C001100002024-05-14 10:09AM EDT110.0061.8760.4063.150.00-49105.29%
MPC240920C001150002024-01-30 10:57AM EDT115.0049.4055.5056.700.00-2392.99%
MPC240920C001200002024-01-19 3:04PM EDT120.0038.2551.5055.000.00-8497.67%
MPC240920C001250002024-07-10 1:33PM EDT125.0038.5039.9043.450.00-11361.66%
MPC240920C001300002024-07-10 1:33PM EDT130.0033.7035.8537.150.00-311646.22%
MPC240920C001350002024-07-08 9:42AM EDT135.0037.7831.3032.200.00-11841.14%
MPC240920C001400002024-07-11 9:58AM EDT140.0025.4426.6528.600.00-11344.10%
MPC240920C001450002024-07-09 3:47PM EDT145.0021.7021.5023.550.00-293237.79%
MPC240920C001500002024-07-10 12:25PM EDT150.0017.4917.8019.100.00-13734.24%
MPC240920C001550002024-07-05 10:10AM EDT155.0020.5114.9016.050.00-13435.61%
MPC240920C001600002024-07-11 11:01AM EDT160.0012.4510.7512.100.00-13832.07%
MPC240920C001650002024-07-12 3:25PM EDT165.008.878.859.05-0.03-0.34%2328430.57%
MPC240920C001700002024-07-12 3:28PM EDT170.006.646.506.65+0.29+4.57%3415229.82%
MPC240920C001750002024-07-12 3:28PM EDT175.004.624.604.80+0.07+1.54%1767129.46%
MPC240920C001800002024-07-12 10:51AM EDT180.002.732.733.40-0.87-24.17%331,25129.30%
MPC240920C001850002024-07-11 10:53AM EDT185.002.582.142.500.00-349129.87%
MPC240920C001900002024-07-12 12:54PM EDT190.001.501.471.68-0.27-15.25%142429.59%
MPC240920C001950002024-07-09 3:57PM EDT195.001.000.981.110.00-3363629.42%
MPC240920C002000002024-07-11 11:27AM EDT200.000.880.640.760.00-1001,58229.69%
MPC240920C002100002024-07-05 10:22AM EDT210.000.710.150.810.00-352735.74%
MPC240920C002200002024-07-11 2:44PM EDT220.000.230.070.490.00-399537.01%
MPC240920C002300002024-07-08 9:38AM EDT230.000.450.020.950.00-29847.22%
MPC240920C002400002024-05-30 11:48AM EDT240.000.180.051.420.00-314456.43%
MPC240920C002500002024-05-20 12:04PM EDT250.000.180.031.370.00-17657352.88%
MPC240920C002600002024-06-17 10:23AM EDT260.000.150.000.280.00-13348.98%
MPC240920C002700002024-06-28 11:40AM EDT270.000.110.000.110.00-223346.29%
MPC240920C002800002024-04-05 3:53PM EDT280.003.500.070.160.00-11851.47%
MPC240920C002900002024-04-30 2:16PM EDT290.000.170.000.260.00-1553.03%
MPC240920C003000002024-06-25 9:30AM EDT300.000.020.000.290.00-102456.45%
MPC240920C003200002024-04-22 11:06AM EDT320.000.160.000.240.00-14960.16%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240920P000750002024-05-13 3:38PM EDT75.000.010.002.140.00-1012109.33%
MPC240920P000800002024-05-10 10:26AM EDT80.000.050.000.420.00-81676.86%
MPC240920P000900002024-02-28 12:08PM EDT90.000.260.030.280.00--462.70%
MPC240920P000950002024-02-27 11:18AM EDT95.000.310.040.350.00-7959.57%
MPC240920P001000002024-04-18 12:26PM EDT100.000.150.030.320.00-102653.81%
MPC240920P001050002024-01-10 11:51AM EDT105.002.050.411.150.00--363.53%
MPC240920P001100002024-05-29 10:48AM EDT110.000.180.012.230.00-2762.82%
MPC240920P001150002024-07-10 9:48AM EDT115.000.280.071.440.00-101952.37%
MPC240920P001200002024-01-05 11:33AM EDT120.004.001.682.400.00-2260.60%
MPC240920P001250002024-05-14 11:10AM EDT125.000.660.100.850.00-111443.47%
MPC240920P001300002024-07-10 10:29AM EDT130.000.670.460.600.00-1528035.60%
MPC240920P001350002024-07-12 10:27AM EDT135.000.950.530.81-0.17-15.18%123833.35%
MPC240920P001400002024-07-08 12:58PM EDT140.001.191.001.220.00-19232.06%
MPC240920P001450002024-07-12 3:28PM EDT145.001.821.591.83-0.08-4.21%208530.92%
MPC240920P001500002024-07-12 12:58PM EDT150.002.702.492.71-0.30-10.00%113929.92%
MPC240920P001550002024-07-12 3:31PM EDT155.003.813.804.45-0.52-12.01%146531.11%
MPC240920P001600002024-07-12 3:41PM EDT160.005.605.405.60-0.50-8.20%1112028.30%
MPC240920P001650002024-07-12 2:02PM EDT165.007.697.557.75-0.66-7.90%1623627.66%
MPC240920P001700002024-07-12 3:41PM EDT170.0010.3510.2010.40+0.01+0.10%925827.06%
MPC240920P001750002024-07-11 3:24PM EDT175.0014.4513.3014.600.00-1140430.44%
MPC240920P001800002024-07-12 9:41AM EDT180.0018.5016.1517.95+1.50+8.82%51,15329.35%
MPC240920P001850002024-06-14 3:40PM EDT185.0018.2020.7022.200.00-118230.64%
MPC240920P001900002024-07-12 11:32AM EDT190.0027.2823.6026.65+8.33+43.96%39631.97%
MPC240920P001950002024-06-06 2:40PM EDT195.0022.2023.0026.500.00-21090.00%
MPC240920P002000002024-04-30 2:35PM EDT200.0020.3227.3529.700.00-15680.00%
MPC240920P002100002024-04-30 1:29PM EDT210.0029.1736.3539.750.00-11030.00%
MPC240920P002200002024-05-15 3:12PM EDT220.0046.0048.0551.600.00-22000.00%
MPC240920P002300002024-05-15 3:45PM EDT230.0057.7258.0561.600.00-200.00%
MPC240920P002400002024-05-15 3:45PM EDT240.0067.7468.1571.500.00--00.00%