Canada markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
173.66+1.21 (+0.70%)
At close: 04:00PM EDT
174.00 +0.34 (+0.20%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:170.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240621C001700002024-06-20 3:56PM EDT2024-06-214.052.965.05+1.34+49.45%221,27179.59%
MPC240628C001700002024-06-20 2:11PM EDT2024-06-287.375.155.55+2.82+61.98%61533.62%
MPC240705C001700002024-06-20 12:14PM EDT2024-07-057.855.156.70+2.45+45.37%113133.41%
MPC240712C001700002024-06-20 1:59PM EDT2024-07-129.355.607.55+3.30+54.55%92532.85%
MPC240719C001700002024-06-20 12:38PM EDT2024-07-1910.057.858.05+3.00+42.55%141,11431.29%
MPC240726C001700002024-06-20 10:56AM EDT2024-07-269.857.958.95+0.65+7.07%2932.37%
MPC240802C001700002024-06-13 12:17PM EDT2024-08-027.328.7010.200.00-1135.05%
MPC240816C001700002024-06-20 11:28AM EDT2024-08-1612.9510.9011.15+2.55+24.52%425034.00%
MPC240920C001700002024-06-14 3:50PM EDT2024-09-2011.2512.1013.150.00-616832.65%
MPC241018C001700002024-06-20 10:59AM EDT2024-10-1816.0214.2014.80+2.87+21.83%110832.83%
MPC241220C001700002024-06-20 2:00PM EDT2024-12-2020.0517.7519.10+4.75+31.05%13335.54%
MPC250117C001700002024-06-14 3:38PM EDT2025-01-1717.6018.7520.600.00-251136.01%
MPC250321C001700002024-06-18 1:08PM EDT2025-03-2121.0521.8523.350.00-1236.29%
MPC250620C001700002024-06-18 11:30AM EDT2025-06-2024.8024.3525.850.00-35635.14%
MPC251219C001700002024-05-31 10:51AM EDT2025-12-1932.8530.8531.800.00-122935.95%
MPC260116C001700002024-06-11 2:52PM EDT2026-01-1633.2031.5533.450.00-15537.03%
MPC261218C001700002024-05-21 11:04AM EDT2026-12-1843.3937.2041.500.00-1237.12%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240621P001700002024-06-20 3:59PM EDT2024-06-210.270.210.31-0.49-64.47%8254340.92%
MPC240628P001700002024-06-20 3:29PM EDT2024-06-281.101.331.57-1.20-52.17%1315730.13%
MPC240705P001700002024-06-20 2:05PM EDT2024-07-051.281.802.25-1.72-57.33%101627.37%
MPC240712P001700002024-06-20 2:05PM EDT2024-07-121.972.633.00-2.03-50.75%101227.34%
MPC240719P001700002024-06-20 3:53PM EDT2024-07-193.553.453.60-0.85-19.32%191,19727.06%
MPC240726P001700002024-06-17 9:50AM EDT2024-07-265.413.404.450.00-15828.38%
MPC240816P001700002024-06-18 2:38PM EDT2024-08-166.605.906.100.00-1225728.79%
MPC240920P001700002024-06-20 10:04AM EDT2024-09-207.457.657.85-1.44-16.20%126627.83%
MPC241018P001700002024-06-17 11:34AM EDT2024-10-1810.008.708.950.00-314027.21%
MPC241220P001700002024-06-14 1:08PM EDT2024-12-2013.2011.3511.700.00-159227.77%
MPC250117P001700002024-06-20 2:15PM EDT2025-01-1711.4512.3012.65-0.65-5.37%1515327.70%
MPC250321P001700002024-06-03 3:21PM EDT2025-03-2114.2513.8015.000.00-7828.31%
MPC250620P001700002024-06-20 3:20PM EDT2025-06-2015.8515.6517.80-0.75-4.52%2233128.67%
MPC251219P001700002024-05-20 1:18PM EDT2025-12-1919.7520.3522.750.00-211629.41%
MPC260116P001700002024-06-14 1:54PM EDT2026-01-1622.9220.7521.500.00-158027.21%
MPC261218P001700002024-05-30 11:05AM EDT2026-12-1826.0523.5027.450.00-102027.23%