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:180.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240621C001800002024-06-20 3:55PM EDT2024-06-210.090.070.19-0.07-43.75%911,18150.59%
MPC240628C001800002024-06-20 3:58PM EDT2024-06-280.950.911.01+0.14+17.28%62991731.03%
MPC240705C001800002024-06-20 3:04PM EDT2024-07-052.291.431.77+1.05+84.68%158829.38%
MPC240712C001800002024-06-20 1:59PM EDT2024-07-123.572.252.66+1.39+63.76%72530.20%
MPC240719C001800002024-06-20 3:32PM EDT2024-07-193.803.103.25+1.17+44.49%681,85429.60%
MPC240726C001800002024-06-17 10:09AM EDT2024-07-263.093.554.700.00-2733.62%
MPC240816C001800002024-06-20 3:30PM EDT2024-08-166.805.956.15+1.35+24.77%4724232.18%
MPC240920C001800002024-06-20 3:28PM EDT2024-09-208.707.858.05+1.40+19.18%141,01530.88%
MPC241018C001800002024-06-20 3:40PM EDT2024-10-1810.309.459.75+1.10+11.96%1424631.36%
MPC241220C001800002024-06-20 12:55PM EDT2024-12-2014.7512.0013.55+2.20+17.53%120033.16%
MPC250117C001800002024-06-14 1:53PM EDT2025-01-1715.4013.3515.20+3.16+25.82%183734.01%
MPC250321C001800002024-06-14 11:08AM EDT2025-03-2114.8816.6518.250.00-22034.93%
MPC250620C001800002024-06-11 10:50AM EDT2025-06-2020.8520.3520.950.00-13234.16%
MPC251219C001800002024-06-20 10:19AM EDT2025-12-1927.3224.5525.55+1.14+4.35%15933.35%
MPC260116C001800002024-05-23 3:11PM EDT2026-01-1629.5526.7528.050.00-125535.43%
MPC261218C001800002024-05-30 11:30AM EDT2026-12-1834.6532.6037.000.00-2336.46%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240621P001800002024-06-20 11:41AM EDT2024-06-214.315.807.60-3.51-44.88%722460.45%
MPC240628P001800002024-06-20 10:05AM EDT2024-06-286.276.057.35-1.63-20.63%24531.03%
MPC240705P001800002024-06-06 11:41AM EDT2024-07-055.506.608.15-1.90-25.68%2329.71%
MPC240719P001800002024-06-20 2:06PM EDT2024-07-196.808.658.85-3.55-34.30%2793525.46%
MPC240726P001800002024-06-07 2:04PM EDT2024-07-267.778.959.450.00-101025.88%
MPC240816P001800002024-06-20 3:34PM EDT2024-08-1610.1010.1011.30-2.04-16.80%1710927.71%
MPC240920P001800002024-06-20 11:07AM EDT2024-09-2011.2012.6512.90-1.02-8.35%21,06126.54%
MPC241018P001800002024-06-20 11:05AM EDT2024-10-1812.5013.7513.95-1.05-7.75%186925.93%
MPC241220P001800002024-06-20 12:55PM EDT2024-12-2014.8515.9016.65-0.45-2.94%265126.56%
MPC250117P001800002024-06-14 1:16PM EDT2025-01-1719.3816.1017.950.00-511927.21%
MPC250321P001800002024-06-06 3:20PM EDT2025-03-2118.2018.5520.000.00--027.30%
MPC250620P001800002024-05-10 2:30PM EDT2025-06-2020.0820.6521.150.00-22225.32%
MPC251219P001800002024-06-13 11:38AM EDT2025-12-1926.8525.0525.750.00-411726.11%
MPC260116P001800002024-05-14 1:17PM EDT2026-01-1627.0526.3528.450.00-222528.58%
MPC261218P001800002024-05-13 2:24PM EDT2026-12-1828.2529.8034.350.00-8828.14%