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:185.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240628C001850002024-06-21 3:26PM EDT2024-06-280.140.080.38-0.61-81.33%256040.04%
MPC240705C001850002024-06-21 3:43PM EDT2024-07-050.480.331.39-0.62-56.36%14840.77%
MPC240712C001850002024-06-20 2:56PM EDT2024-07-121.760.661.220.00-35531.32%
MPC240719C001850002024-06-21 3:53PM EDT2024-07-191.431.311.47-0.87-37.83%311,70828.91%
MPC240726C001850002024-06-20 1:08PM EDT2024-07-263.321.432.190.00-1330.35%
MPC240802C001850002024-06-20 12:49PM EDT2024-08-022.741.902.64-1.26-31.50%15430.07%
MPC240816C001850002024-06-21 3:33PM EDT2024-08-163.853.603.90-0.85-18.09%171,06031.48%
MPC240920C001850002024-06-21 2:25PM EDT2024-09-205.655.305.55-1.60-22.07%345729.94%
MPC241018C001850002024-06-18 3:56PM EDT2024-10-187.306.907.100.00-2740930.35%
MPC241220C001850002024-06-14 9:30AM EDT2024-12-208.9510.0011.350.00-116233.52%
MPC250117C001850002024-06-21 12:47PM EDT2025-01-1712.1411.5512.00-1.31-9.74%735732.46%
MPC250321C001850002024-06-05 1:38PM EDT2025-03-2115.5513.8015.050.00-11233.62%
MPC250620C001850002024-06-21 2:31PM EDT2025-06-2017.9017.2518.10-2.40-11.82%33133.55%
MPC251219C001850002024-06-03 1:12PM EDT2025-12-1924.5522.7024.800.00-407035.34%
MPC260116C001850002024-06-18 9:41AM EDT2026-01-1626.1023.9025.400.00-222035.16%
MPC261218C001850002024-05-21 11:04AM EDT2026-12-1836.6431.4034.400.00-1136.25%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240628P001850002024-05-23 11:32AM EDT2024-06-289.9711.7513.900.00--062.92%
MPC240719P001850002024-06-21 1:01PM EDT2024-07-1912.3112.3513.60+2.41+24.34%131627.37%
MPC240726P001850002024-06-13 9:42AM EDT2024-07-2617.1012.3014.550.00-1130.54%
MPC240816P001850002024-06-21 11:36AM EDT2024-08-1613.9013.9017.00-0.30-2.11%711434.72%
MPC240920P001850002024-06-14 3:40PM EDT2024-09-2018.2015.1016.750.00-118226.34%
MPC241018P001850002024-06-17 9:43AM EDT2024-10-1818.9017.0517.600.00-153925.39%
MPC241220P001850002024-06-06 2:37PM EDT2024-12-2018.3019.1020.100.00-1463225.97%
MPC250117P001850002024-06-21 12:47PM EDT2025-01-1720.0520.1520.75-2.55-11.28%114025.46%
MPC250321P001850002024-06-06 2:43PM EDT2025-03-2121.1021.5023.000.00--026.20%
MPC250620P001850002024-06-21 2:31PM EDT2025-06-2024.2623.2525.00+2.51+11.54%11225.64%
MPC251219P001850002024-01-23 11:21AM EDT2025-12-1940.2531.8533.700.00-6631.30%
MPC260116P001850002024-05-14 1:17PM EDT2026-01-1629.7529.2030.200.00-283626.47%
MPC261218P001850002024-06-10 11:54AM EDT2026-12-1831.7931.0035.950.00-1226.31%