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
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC250117C000475002023-08-21 1:13PM EDT47.5094.75104.60106.600.00-110.00%
MPC250117C000500002024-05-24 2:07PM EDT50.00127.04120.70125.300.00-11162.01%
MPC250117C000550002024-01-31 12:27PM EDT55.00110.540.000.000.00-100.00%
MPC250117C000600002024-02-20 11:36AM EDT60.00106.38137.90141.750.00-200304.69%
MPC250117C000650002024-04-10 12:02PM EDT65.00147.52113.00116.550.00-211168.51%
MPC250117C000700002024-04-10 12:02PM EDT70.00142.67108.50111.650.00-2165158.78%
MPC250117C000750002024-06-20 9:30AM EDT75.0098.8088.9092.900.00-2,4852,71856.49%
MPC250117C000800002024-04-01 3:55PM EDT80.00125.5098.10101.100.00-1639136.76%
MPC250117C000825002023-10-26 9:35AM EDT82.5065.1069.5071.700.00-100.00%
MPC250117C000850002024-04-09 3:28PM EDT85.00126.9797.65100.000.00-3230145.67%
MPC250117C000875002024-01-31 10:45AM EDT87.5084.510.000.000.00-130.00%
MPC250117C000900002024-06-24 2:52PM EDT90.0085.4374.5078.250.00-26651.20%
MPC250117C000925002024-03-14 9:51AM EDT92.5098.56116.20119.250.00-19235.57%
MPC250117C000950002024-05-07 10:19AM EDT95.0088.5080.2083.350.00-63186101.29%
MPC250117C000975002024-04-02 9:31AM EDT97.50110.7481.7086.300.00-132115.62%
MPC250117C001000002024-05-17 1:52PM EDT100.0082.4070.5074.100.00-111376.82%
MPC250117C001050002024-05-07 10:12AM EDT105.0078.7570.5574.050.00-16590.14%
MPC250117C001100002024-05-14 10:09AM EDT110.0063.5962.0565.300.00-422671.25%
MPC250117C001150002024-07-05 1:19PM EDT115.0058.2152.2554.400.00-140049.70%
MPC250117C001200002024-05-14 3:47PM EDT120.0057.3253.0056.250.00-46763.96%
MPC250117C001250002024-05-14 2:26PM EDT125.0051.2548.5551.150.00-16859.55%
MPC250117C001300002024-05-09 10:18AM EDT130.0056.9548.5550.800.00-116368.21%
MPC250117C001350002024-07-09 1:32PM EDT135.0036.5534.8036.200.00-225839.08%
MPC250117C001400002024-07-10 2:06PM EDT140.0029.6331.2532.200.00-1557737.65%
MPC250117C001450002024-07-08 12:17PM EDT145.0030.0027.5028.400.00-141936.38%
MPC250117C001500002024-06-14 11:54AM EDT150.0029.2024.3025.100.00-139635.92%
MPC250117C001550002024-07-10 1:45PM EDT155.0019.1520.7021.600.00-151034.49%
MPC250117C001600002024-07-10 3:40PM EDT160.0016.0517.2019.300.00-327135.25%
MPC250117C001650002024-07-12 12:49PM EDT165.0015.0014.3515.90+0.05+0.33%878733.10%
MPC250117C001700002024-07-12 3:35PM EDT170.0013.0012.8013.20+1.10+9.24%651631.97%
MPC250117C001750002024-07-12 9:57AM EDT175.009.889.8511.30-1.22-10.99%431932.01%
MPC250117C001800002024-07-12 3:37PM EDT180.009.118.809.30+0.13+1.45%885631.33%
MPC250117C001850002024-07-12 10:47AM EDT185.006.857.357.60-1.05-13.29%1243030.79%
MPC250117C001900002024-07-11 2:18PM EDT190.006.505.056.550.00-2745031.27%
MPC250117C001950002024-07-11 3:09PM EDT195.004.604.605.25-0.62-11.88%128130.71%
MPC250117C002000002024-07-12 2:11PM EDT200.004.003.954.20+0.65+19.40%962630.30%
MPC250117C002100002024-07-10 3:10PM EDT210.002.452.542.85+0.05+2.08%166530.41%
MPC250117C002200002024-07-12 3:37PM EDT220.001.741.631.88-0.11-5.95%662130.38%
MPC250117C002300002024-07-05 1:33PM EDT230.001.701.021.300.00-720730.79%
MPC250117C002400002024-07-12 3:57PM EDT240.000.700.650.89+0.05+7.69%114631.09%
MPC250117C002500002024-06-21 3:50PM EDT250.001.000.210.880.00-157633.61%
MPC250117C002600002024-06-12 11:22AM EDT260.000.600.130.750.00-116934.99%
MPC250117C002700002024-06-06 2:13PM EDT270.000.540.140.800.00-11037.67%
MPC250117C002800002024-05-03 12:17PM EDT280.001.140.400.550.00-35637.38%
MPC250117C002900002024-05-16 11:17AM EDT290.000.360.041.490.00-101147.06%
MPC250117C003000002024-05-17 11:13AM EDT300.000.310.011.430.00-10648.78%
MPC250117C003100002024-05-31 12:41PM EDT310.000.160.001.370.00-202250.37%
MPC250117C003200002024-07-05 1:30PM EDT320.000.090.000.500.00-14644.14%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC250117P000475002024-05-20 12:17PM EDT47.500.020.001.280.00-13033891.85%
MPC250117P000500002023-12-29 2:20PM EDT50.000.200.002.610.00-28100.93%
MPC250117P000550002024-03-08 4:57PM EDT55.000.110.020.170.00-1362.31%
MPC250117P000600002024-03-05 4:01PM EDT60.000.220.040.180.00-281458.59%
MPC250117P000650002024-03-15 12:39PM EDT65.000.140.070.250.00-11156.84%
MPC250117P000700002024-04-02 11:11AM EDT70.000.150.070.150.00-12350.20%
MPC250117P000750002024-02-12 10:58AM EDT75.000.500.000.740.00-13755.03%
MPC250117P000800002024-05-01 11:12AM EDT80.000.250.070.450.00-105452.59%
MPC250117P000825002024-01-22 1:27PM EDT82.501.170.271.070.00-75154.25%
MPC250117P000850002024-06-14 11:32AM EDT85.000.230.090.310.00-13745.80%
MPC250117P000875002024-02-09 12:40PM EDT87.500.780.540.670.00-95750.20%
MPC250117P000900002024-05-23 3:22PM EDT90.000.290.130.520.00-2023246.07%
MPC250117P000925002024-03-28 10:54AM EDT92.500.440.290.430.00-856242.80%
MPC250117P000950002024-03-28 3:29PM EDT95.000.450.320.480.00-1324841.85%
MPC250117P000975002024-05-20 12:18PM EDT97.500.420.211.730.00-129352.44%
MPC250117P001000002024-05-01 1:13PM EDT100.000.710.400.560.00-338339.55%
MPC250117P001050002024-02-16 12:23PM EDT105.001.600.791.030.00-135341.02%
MPC250117P001100002024-05-20 12:18PM EDT110.000.810.422.180.00-152245.23%
MPC250117P001150002024-06-12 10:44AM EDT115.001.171.161.400.00-553636.74%
MPC250117P001200002024-06-14 2:00PM EDT120.001.681.391.740.00-2056135.27%
MPC250117P001250002024-07-08 9:46AM EDT125.001.701.822.160.00-518833.86%
MPC250117P001300002024-05-16 1:40PM EDT130.002.412.482.750.00-265132.79%
MPC250117P001350002024-07-03 10:37AM EDT135.002.542.933.500.00-781731.84%
MPC250117P001400002024-07-05 1:04PM EDT140.003.704.004.550.00-11,03931.32%
MPC250117P001450002024-06-27 1:52PM EDT145.004.435.256.400.00-1532932.38%
MPC250117P001500002024-07-12 12:07PM EDT150.007.306.557.55-0.40-5.19%1278830.88%
MPC250117P001550002024-07-12 11:34AM EDT155.009.158.259.15+0.60+7.02%875129.97%
MPC250117P001600002024-07-12 3:26PM EDT160.0010.2410.0511.10-0.61-5.62%875529.30%
MPC250117P001650002024-07-12 2:15PM EDT165.0012.6512.1512.500.00-1,10163526.89%
MPC250117P001700002024-07-12 10:57AM EDT170.0016.4414.4015.15+1.14+7.45%21,19826.54%
MPC250117P001750002024-07-02 10:38AM EDT175.0012.8017.1018.950.00-50960628.00%
MPC250117P001800002024-06-28 3:50PM EDT180.0016.8020.3021.800.00-1012626.86%
MPC250117P001850002024-06-27 12:08PM EDT185.0019.7523.6026.050.00-1015828.31%
MPC250117P001900002024-07-10 11:12AM EDT190.0030.2626.5528.650.00-115325.20%
MPC250117P001950002024-06-25 10:37AM EDT195.0026.3231.4033.500.00-111327.31%
MPC250117P002000002024-05-23 1:12PM EDT200.0028.2929.5032.650.00-16200.00%
MPC250117P002100002024-04-24 1:53PM EDT210.0024.6033.5036.900.00-41020.00%
MPC250117P002200002024-05-02 10:44AM EDT220.0041.1743.8546.200.00-52730.00%
MPC250117P002300002024-04-11 1:35PM EDT230.0031.1550.7052.700.00-21800.00%
MPC250117P002400002024-04-08 2:14PM EDT240.0033.5557.7560.850.00-260.00%