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
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC241220C000800002024-01-19 2:46PM EDT80.0074.2589.1593.350.00-21104.14%
MPC241220C000850002024-01-19 2:46PM EDT85.0069.6084.0587.700.00-2194.93%
MPC241220C000900002024-01-19 3:04PM EDT90.0065.2079.5083.200.00-2191.02%
MPC241220C000950002024-01-19 3:04PM EDT95.0060.8575.0078.400.00-2186.49%
MPC241220C001000002024-07-08 10:22AM EDT100.0071.3065.0068.400.00-1250.39%
MPC241220C001050002024-01-19 2:46PM EDT105.0052.2565.6069.350.00-161078.06%
MPC241220C001100002024-01-19 2:44PM EDT110.0047.9562.0065.050.00-2676.61%
MPC241220C001150002024-01-18 4:55PM EDT115.0043.4557.3061.100.00-101073.44%
MPC241220C001200002024-02-26 10:52AM EDT120.0057.6078.6080.950.00-44150.07%
MPC241220C001250002024-01-19 2:47PM EDT125.0036.6048.2051.350.00-151464.27%
MPC241220C001300002024-06-27 3:01PM EDT130.0046.2038.3540.800.00-1245.59%
MPC241220C001350002024-04-12 11:26AM EDT135.0080.5747.1050.400.00-2279.51%
MPC241220C001400002024-04-19 12:09PM EDT140.0061.5544.5045.850.00-1277.08%
MPC241220C001450002024-05-14 3:34PM EDT145.0034.8032.2033.300.00-27251.25%
MPC241220C001500002024-07-11 3:26PM EDT150.0022.7023.0024.700.00-11537.88%
MPC241220C001550002024-06-25 10:38AM EDT155.0027.1019.1020.150.00-44633.80%
MPC241220C001600002024-07-10 2:39PM EDT160.0015.1516.5517.800.00-36034.66%
MPC241220C001650002024-07-11 10:42AM EDT165.0014.5013.9015.150.00-105334.14%
MPC241220C001700002024-07-11 2:35PM EDT170.0012.1511.4513.350.00-33834.98%
MPC241220C001750002024-07-09 1:22PM EDT175.0010.409.009.700.00-63730.99%
MPC241220C001800002024-07-10 12:04PM EDT180.007.307.457.900.00-422230.62%
MPC241220C001850002024-07-10 10:51AM EDT185.005.576.006.400.00-117130.37%
MPC241220C001900002024-07-11 10:18AM EDT190.005.204.405.400.00-61,22830.85%
MPC241220C001950002024-07-10 1:37PM EDT195.003.503.804.100.00-113929.98%
MPC241220C002000002024-07-08 11:31AM EDT200.004.102.963.300.00-1621630.00%
MPC241220C002100002024-07-11 2:19PM EDT210.002.151.402.160.00-77930.27%
MPC241220C002200002024-07-12 11:57AM EDT220.001.011.121.43-0.27-21.09%15230.70%
MPC241220C002300002024-07-05 1:35PM EDT230.001.150.671.030.00-125631.68%
MPC241220C002400002024-07-11 12:38PM EDT240.000.400.200.830.00-17333.23%
MPC241220C002500002024-06-20 11:49AM EDT250.000.850.120.750.00-14835635.32%
MPC241220C002600002024-06-12 1:50PM EDT260.000.420.070.620.00-321136.65%
MPC241220C002700002024-06-03 12:16PM EDT270.000.350.051.490.00-1046.07%
MPC241220C002800002024-05-03 11:31AM EDT280.000.690.200.340.00-206337.60%
MPC241220C002900002024-05-17 11:10AM EDT290.000.260.002.250.00-202055.66%
MPC241220C003000002024-05-20 9:52AM EDT300.000.150.002.200.00-110250.28%
MPC241220C003200002024-07-05 1:06PM EDT320.000.030.002.140.00-2354.15%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC241220P000800002024-05-14 11:08AM EDT80.000.130.000.330.00-7954.20%
MPC241220P000850002024-01-16 2:27PM EDT85.001.080.251.010.00--255.91%
MPC241220P000950002024-01-16 11:04AM EDT95.001.750.521.480.00--552.22%
MPC241220P001000002024-05-22 11:41AM EDT100.000.380.150.980.00--2047.90%
MPC241220P001050002024-06-12 1:54PM EDT105.000.600.220.920.00--143.36%
MPC241220P001100002024-05-14 12:22PM EDT110.000.860.401.150.00-1641.68%
MPC241220P001150002024-05-07 2:31PM EDT115.000.920.611.050.00-1837.15%
MPC241220P001200002024-06-27 9:30AM EDT120.000.901.051.370.00-215835.86%
MPC241220P001250002024-06-12 3:42PM EDT125.001.721.421.790.00-2334.72%
MPC241220P001300002024-07-05 1:17PM EDT130.001.801.982.310.00-215733.55%
MPC241220P001350002024-07-10 3:18PM EDT135.003.402.593.050.00-12932.76%
MPC241220P001400002024-07-10 1:49PM EDT140.004.403.453.900.00-1213931.76%
MPC241220P001450002024-05-30 1:56PM EDT145.004.403.404.100.00-1828.20%
MPC241220P001500002024-07-12 10:33AM EDT150.006.955.256.10+1.25+21.93%111529.55%
MPC241220P001550002024-06-14 2:14PM EDT155.007.406.408.450.00-114930.73%
MPC241220P001600002024-07-11 10:14AM EDT160.009.658.659.600.00-214328.20%
MPC241220P001650002024-07-12 10:26AM EDT165.0012.6010.0011.85+3.00+31.25%511027.64%
MPC241220P001700002024-07-12 11:34AM EDT170.0015.2613.3514.40-1.11-6.78%660427.03%
MPC241220P001750002024-07-05 10:05AM EDT175.0014.1015.9518.000.00-41,07228.13%
MPC241220P001800002024-07-10 11:38AM EDT180.0022.0819.0021.450.00-165428.25%
MPC241220P001850002024-07-01 3:01PM EDT185.0018.4022.2025.850.00-163330.16%
MPC241220P001900002024-05-23 10:31AM EDT190.0020.8722.0523.500.00-135320.00%
MPC241220P001950002024-05-21 3:59PM EDT195.0023.7025.0527.000.00-55350.00%
MPC241220P002000002024-04-30 10:09AM EDT200.0021.0330.1031.350.00-1190.00%
MPC241220P002100002024-05-06 12:34PM EDT210.0031.6537.1538.550.00-190.00%
MPC241220P002200002024-03-15 3:49PM EDT220.0033.4025.7026.200.00-201020.00%
MPC241220P002400002024-04-05 11:29AM EDT240.0031.9656.6559.650.00-440.00%