Canada markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real Time 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
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC250620C001150002024-04-30 3:22PM EDT115.0073.8861.0565.450.00--160.23%
MPC250620C001350002024-04-12 11:26AM EDT135.0084.5152.9054.500.00-1463.98%
MPC250620C001400002024-07-10 2:06PM EDT140.0034.0735.6538.200.00-155239.75%
MPC250620C001500002024-06-25 2:15PM EDT150.0037.6529.2531.900.00-21338.54%
MPC250620C001550002024-06-27 9:41AM EDT155.0036.3025.2027.700.00-2435.81%
MPC250620C001600002024-05-20 11:24AM EDT160.0034.5730.1032.550.00-1447.67%
MPC250620C001650002024-06-26 11:00AM EDT165.0027.4520.9023.200.00-1536.12%
MPC250620C001700002024-07-09 9:30AM EDT170.0019.4018.5519.500.00-15733.59%
MPC250620C001750002024-06-07 3:12PM EDT175.0024.9019.7521.100.00-1639.10%
MPC250620C001800002024-07-08 12:43PM EDT180.0016.3512.9014.950.00-13632.24%
MPC250620C001850002024-06-24 2:12PM EDT185.0018.0011.8514.550.00-13334.14%
MPC250620C001900002024-07-09 3:35PM EDT190.0011.009.5513.100.00-158634.17%
MPC250620C001950002024-06-13 9:51AM EDT195.0012.738.6510.200.00-12431.56%
MPC250620C002000002024-07-11 3:19PM EDT200.008.667.758.750.00-27131.06%
MPC250620C002100002024-06-24 9:50AM EDT210.0010.206.206.600.00-135130.67%
MPC250620C002200002024-07-08 12:43PM EDT220.005.624.555.000.00-134930.49%
MPC250620C002300002024-05-29 9:48AM EDT230.006.855.205.700.00-25134.83%
MPC250620C002400002024-07-02 10:24AM EDT240.005.002.402.800.00-108430.18%
MPC250620C002500002024-07-11 3:05PM EDT250.002.051.613.850.00-1214035.38%
MPC250620C002600002024-07-10 2:42PM EDT260.001.351.241.630.00-26530.34%
MPC250620C002700002024-05-10 12:09PM EDT270.003.302.032.510.00-7019135.50%
MPC250620C002800002024-04-24 12:48PM EDT280.006.552.054.550.00-616443.51%
MPC250620C002900002024-04-24 3:14PM EDT290.005.351.562.300.00-2610938.32%
MPC250620C003000002024-04-12 10:46AM EDT300.008.251.361.600.00-204737.02%
MPC250620C003100002024-04-25 1:54PM EDT310.003.750.902.950.00-10013043.93%
MPC250620C003200002024-05-30 9:30AM EDT320.000.570.002.570.00-11144.10%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC250620P001000002024-04-29 1:59PM EDT100.001.300.621.980.00--138.70%
MPC250620P001050002024-06-12 3:58PM EDT105.002.090.632.880.00-21339.55%
MPC250620P001150002024-05-16 2:37PM EDT115.002.752.723.750.00-2436.30%
MPC250620P001200002024-06-03 10:38AM EDT120.003.402.703.450.00-3032.24%
MPC250620P001250002024-06-13 1:03PM EDT125.004.304.205.200.00-123734.11%
MPC250620P001300002024-05-07 11:15AM EDT130.004.554.505.050.00--4930.54%
MPC250620P001350002024-07-05 9:51AM EDT135.005.454.707.100.00-15332.04%
MPC250620P001400002024-07-01 11:53AM EDT140.006.305.758.600.00-21131.75%
MPC250620P001450002024-07-11 12:06PM EDT145.009.458.909.400.00-513029.79%
MPC250620P001500002024-07-10 10:19AM EDT150.0011.409.1011.650.00-868930.23%
MPC250620P001550002024-06-28 3:49PM EDT155.0010.6510.9013.500.00-334729.58%
MPC250620P001600002024-07-10 9:36AM EDT160.0015.9512.7015.550.00-367728.95%
MPC250620P001650002024-07-09 3:27PM EDT165.0017.5015.6517.800.00-11528.32%
MPC250620P001700002024-07-11 2:32PM EDT170.0019.2518.4519.800.00-134926.97%
MPC250620P001750002024-07-12 10:33AM EDT175.0023.6020.8022.70+5.37+29.46%114426.71%
MPC250620P001800002024-06-26 2:17PM EDT180.0020.6724.2025.150.00-12325.39%
MPC250620P001850002024-06-21 2:31PM EDT185.0024.2626.5029.400.00-11226.63%
MPC250620P001900002024-05-13 12:45PM EDT190.0025.6029.2531.700.00-1340124.31%
MPC250620P001950002024-06-13 9:51AM EDT195.0033.4933.7537.100.00-113727.05%
MPC250620P002000002024-07-09 1:22PM EDT200.0038.3036.8540.600.00-6926.21%
MPC250620P002100002024-04-09 2:05PM EDT210.0024.5535.1035.800.00-16390.00%
MPC250620P002200002024-04-09 3:23PM EDT220.0029.0542.1543.800.00-64560.00%