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:160.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240628C001600002024-05-10 3:28PM EDT2024-06-2820.6014.9016.950.00--1094.78%
MPC240705C001600002024-06-11 9:32AM EDT2024-07-0513.6512.4013.950.00--043.24%
MPC240712C001600002024-06-17 12:50PM EDT2024-07-1213.3513.3014.600.00-7540.94%
MPC240719C001600002024-06-20 11:07AM EDT2024-07-1918.5514.2514.850.00-49037.11%
MPC240816C001600002024-06-20 1:27PM EDT2024-08-1620.3016.4017.550.00-25038.71%
MPC240920C001600002024-06-20 12:48PM EDT2024-09-2022.1018.2019.600.00-23137.20%
MPC241018C001600002024-06-12 3:30PM EDT2024-10-1817.6519.8020.350.00-24934.64%
MPC241220C001600002024-04-29 10:25AM EDT2024-12-2048.2525.6026.050.00-105540.91%
MPC250117C001600002024-06-21 3:34PM EDT2025-01-1724.8024.3525.10-3.10-11.11%227936.09%
MPC250620C001600002024-05-20 11:24AM EDT2025-06-2034.5730.1032.550.00-1439.12%
MPC251219C001600002024-04-23 12:47PM EDT2025-12-1958.150.000.000.00-1120.00%
MPC260116C001600002024-05-21 1:14PM EDT2026-01-1640.4836.9038.200.00-23938.20%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240628P001600002024-06-21 1:26PM EDT2024-06-280.170.080.26-0.16-48.48%413640.09%
MPC240705P001600002024-06-21 3:50PM EDT2024-07-050.410.160.43+0.14+51.85%12430.81%
MPC240712P001600002024-06-21 9:52AM EDT2024-07-120.760.650.99-0.64-45.71%25731.86%
MPC240719P001600002024-06-21 3:55PM EDT2024-07-191.171.081.26+0.11+10.38%241,82329.83%
MPC240726P001600002024-06-21 2:15PM EDT2024-07-261.441.301.91+0.24+20.00%92731.28%
MPC240816P001600002024-06-21 2:38PM EDT2024-08-162.812.863.15-0.74-20.85%1510230.81%
MPC240920P001600002024-06-21 11:45AM EDT2024-09-204.304.304.55-0.50-10.42%1210129.12%
MPC241018P001600002024-06-20 10:54AM EDT2024-10-184.955.205.50+0.05+1.02%227328.30%
MPC241220P001600002024-06-14 12:08PM EDT2024-12-209.007.658.300.00-114229.42%
MPC250117P001600002024-06-18 3:45PM EDT2025-01-179.057.658.950.00-275128.77%
MPC250620P001600002024-06-20 3:01PM EDT2025-06-2011.9511.6513.250.00-667928.70%
MPC251219P001600002024-01-24 12:35PM EDT2025-12-1925.1018.4019.050.00-1530.89%
MPC260116P001600002024-05-23 12:11PM EDT2026-01-1616.0516.2519.000.00-12530.06%
MPC261218P001600002024-05-31 3:31PM EDT2026-12-1820.8019.1023.950.00-75175128.79%