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:175.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240628C001750002024-06-21 3:27PM EDT2024-06-281.881.511.69-0.59-23.89%5121230.32%
MPC240705C001750002024-06-21 3:39PM EDT2024-07-052.822.342.77-1.71-37.75%279229.21%
MPC240712C001750002024-06-21 3:22PM EDT2024-07-123.703.254.00-0.99-21.11%22431.30%
MPC240719C001750002024-06-21 3:12PM EDT2024-07-194.654.304.45-0.50-9.71%571,29429.36%
MPC240726C001750002024-06-21 3:12PM EDT2024-07-265.354.805.45-1.40-20.74%6330.95%
MPC240802C001750002024-06-20 1:52PM EDT2024-08-028.595.406.100.00-101231.01%
MPC240816C001750002024-06-21 3:50PM EDT2024-08-167.507.407.65-2.45-24.62%1685332.58%
MPC240920C001750002024-06-21 3:50PM EDT2024-09-209.539.359.55-1.27-11.76%2259531.02%
MPC241018C001750002024-06-20 1:22PM EDT2024-10-1813.8011.0511.250.00-2013531.43%
MPC241220C001750002024-06-21 3:12PM EDT2024-12-2014.9514.3014.80-2.40-13.83%43132.70%
MPC250117C001750002024-06-20 1:55PM EDT2025-01-1717.7215.8516.50-0.98-5.24%229433.70%
MPC250321C001750002024-05-30 2:44PM EDT2025-03-2119.1018.3019.100.00-1133.93%
MPC250620C001750002024-06-07 3:12PM EDT2025-06-2024.9021.8523.050.00-1635.16%
MPC251219C001750002024-06-21 11:55AM EDT2025-12-1928.7527.5028.80-0.60-2.04%44835.61%
MPC260116C001750002024-06-20 3:56PM EDT2026-01-1630.2028.3029.550.00-12135.61%
MPC261218C001750002024-06-12 2:17PM EDT2026-12-1834.2533.5038.500.00-12336.73%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240628P001750002024-06-21 1:52PM EDT2024-06-283.553.603.80-0.10-2.74%6219027.69%
MPC240705P001750002024-06-20 2:11PM EDT2024-07-054.354.354.65+1.33+44.04%11725.66%
MPC240712P001750002024-06-21 3:34PM EDT2024-07-125.155.155.55+1.45+39.19%11726.40%
MPC240719P001750002024-06-21 3:21PM EDT2024-07-195.755.856.10+0.68+13.41%4358525.70%
MPC240726P001750002024-06-07 2:04PM EDT2024-07-265.366.107.000.00-101127.22%
MPC240816P001750002024-06-21 3:43PM EDT2024-08-168.156.558.70+0.55+7.24%7466127.80%
MPC240920P001750002024-06-21 11:49AM EDT2024-09-209.7510.1510.40+0.50+5.41%1237126.71%
MPC241018P001750002024-06-20 1:57PM EDT2024-10-189.9011.2511.450.00-117026.01%
MPC241220P001750002024-06-20 12:46PM EDT2024-12-2012.4012.9014.350.00-271126.98%
MPC250117P001750002024-06-17 2:38PM EDT2025-01-1715.5013.8015.200.00-278926.74%
MPC250321P001750002024-06-21 1:01PM EDT2025-03-2116.4116.5017.25-0.14-0.85%1526.90%
MPC250620P001750002024-06-07 10:53AM EDT2025-06-2017.3517.0020.350.00-114327.81%
MPC251219P001750002024-02-05 11:37AM EDT2025-12-1927.5523.4524.250.00-62427.37%
MPC260116P001750002024-05-14 1:16PM EDT2026-01-1624.5023.8525.850.00-59928.56%