Canada markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
170.07-0.44 (-0.26%)
At close: 04:00PM EDT
171.66 +1.59 (+0.93%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:190.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240621C001900002024-06-14 2:57PM EDT2024-06-210.080.030.14-0.13-61.90%1387446.97%
MPC240628C001900002024-06-14 1:12PM EDT2024-06-280.290.070.48+0.16+123.08%116641.11%
MPC240705C001900002024-06-14 10:28AM EDT2024-07-050.320.220.56-0.36-52.94%17034.42%
MPC240712C001900002024-06-14 11:38AM EDT2024-07-120.460.481.76+0.05+12.20%28541.60%
MPC240719C001900002024-06-14 11:08AM EDT2024-07-190.700.780.94-0.22-23.91%152930.35%
MPC240726C001900002024-06-13 2:09PM EDT2024-07-261.120.921.220.00-132429.88%
MPC240802C001900002024-06-13 10:12AM EDT2024-08-020.951.101.640.00-101030.45%
MPC240816C001900002024-06-14 1:21PM EDT2024-08-162.272.263.05-0.25-9.92%1624033.89%
MPC240920C001900002024-06-14 11:32AM EDT2024-09-203.453.703.85-0.35-9.21%131529.98%
MPC241018C001900002024-06-14 3:48PM EDT2024-10-185.354.955.10+0.20+3.88%131,07930.15%
MPC241220C001900002024-06-14 2:59PM EDT2024-12-207.757.758.00-0.10-1.27%41,21731.20%
MPC250117C001900002024-06-11 1:52PM EDT2025-01-1710.809.109.300.00-139031.76%
MPC250620C001900002024-06-06 1:21PM EDT2025-06-2017.3014.3515.400.00-74933.46%
MPC251219C001900002024-06-03 1:12PM EDT2025-12-1922.5019.8521.200.00-308834.38%
MPC260116C001900002024-06-13 10:36AM EDT2026-01-1620.0020.9021.900.00-104334.36%
MPC261218C001900002024-05-14 10:24AM EDT2026-12-1828.3026.6030.350.00-1235.20%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240621P001900002024-06-13 3:13PM EDT2024-06-2120.0518.1021.300.00-44381.10%
MPC240628P001900002024-05-23 10:31AM EDT2024-06-2814.3818.1021.650.00-13359.47%
MPC240719P001900002024-06-03 2:48PM EDT2024-07-1917.3718.9520.900.00-111430.64%
MPC240726P001900002024-06-13 9:42AM EDT2024-07-2621.3019.1020.950.00-1128.32%
MPC240816P001900002024-06-14 11:57AM EDT2024-08-1621.2519.3021.95+3.75+21.43%22228.86%
MPC240920P001900002024-06-11 11:24AM EDT2024-09-2018.9521.7022.800.00-59626.44%
MPC241018P001900002024-05-23 3:30PM EDT2024-10-1818.4522.4023.100.00-35224.28%
MPC241220P001900002024-05-23 10:31AM EDT2024-12-2020.8723.2525.250.00-1353225.12%
MPC250117P001900002024-06-14 1:16PM EDT2025-01-1725.4324.2026.95+3.28+14.81%515327.09%
MPC250620P001900002024-05-13 12:45PM EDT2025-06-2025.6029.2531.700.00-1340128.06%
MPC251219P001900002023-11-15 11:54AM EDT2025-12-1944.7046.4549.200.00--344.09%
MPC260116P001900002024-04-05 11:53AM EDT2026-01-1618.6027.7029.300.00-1419.50%
MPC261218P001900002024-04-30 1:51PM EDT2026-12-1831.6234.9038.500.00--124.27%