Canada markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
172.67-0.99 (-0.57%)
At close: 04:00PM EDT
174.52 +1.85 (+1.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240628C001500002024-06-21 10:30AM EDT2024-06-2824.4821.1024.75-0.97-3.81%1965.14%
MPC240705C001500002024-06-20 11:00AM EDT2024-07-0526.8521.0025.500.00-41252.98%
MPC240712C001500002024-06-17 10:12AM EDT2024-07-1222.1421.1524.550.00-11560.08%
MPC240719C001500002024-06-20 12:35PM EDT2024-07-1927.2822.1025.200.00-16357.54%
MPC240816C001500002024-06-21 1:45PM EDT2024-08-1625.7824.2025.80+2.26+9.61%11043.82%
MPC240920C001500002024-06-05 11:41AM EDT2024-09-2028.8025.9526.700.00-23838.11%
MPC241018C001500002024-06-14 1:50PM EDT2024-10-1824.5927.1028.800.00-525340.53%
MPC241220C001500002024-03-26 12:00PM EDT2024-12-2055.1854.9056.100.00-11497.39%
MPC250117C001500002024-06-14 11:54AM EDT2025-01-1729.2031.1532.300.00-139638.86%
MPC250620C001500002024-06-20 9:30AM EDT2025-06-2036.6736.0037.300.00-101138.14%
MPC251219C001500002024-03-15 9:47AM EDT2025-12-1959.2873.4576.300.00-15783.58%
MPC260116C001500002024-05-10 3:23PM EDT2026-01-1647.6944.1545.650.00-313241.54%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240628P001500002024-06-05 9:37AM EDT2024-06-280.010.030.750.00-1671.19%
MPC240705P001500002024-06-21 3:50PM EDT2024-07-050.160.000.35-0.30-65.22%12847.22%
MPC240712P001500002024-06-17 3:29PM EDT2024-07-120.310.101.500.00-101255.74%
MPC240719P001500002024-06-20 1:06PM EDT2024-07-190.290.340.430.00-392234.28%
MPC240726P001500002024-06-17 9:40AM EDT2024-07-260.950.411.830.00-101045.65%
MPC240816P001500002024-06-21 3:04PM EDT2024-08-161.281.231.53+0.13+11.30%35633.83%
MPC240920P001500002024-06-18 12:30PM EDT2024-09-202.202.212.41-0.35-13.73%110230.96%
MPC241018P001500002024-06-12 2:31PM EDT2024-10-183.602.953.200.00-21,93430.20%
MPC241220P001500002024-05-30 11:05AM EDT2024-12-205.554.355.450.00-311030.90%
MPC250117P001500002024-06-21 10:02AM EDT2025-01-175.705.756.25+0.52+10.04%377430.77%
MPC250321P001500002024-06-11 9:30AM EDT2025-03-217.407.057.850.00-21230.40%
MPC250620P001500002024-06-20 12:47PM EDT2025-06-208.657.659.900.00-767529.98%
MPC251219P001500002024-06-06 9:55AM EDT2025-12-1912.1512.1515.200.00-11331.94%
MPC260116P001500002024-06-18 3:03PM EDT2026-01-1613.8712.7515.400.00-13031.42%
MPC261218P001500002024-05-17 12:51PM EDT2026-12-1817.5016.0520.950.00-1030.87%