Canada markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real Time 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:195.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240621C001950002024-06-20 1:13PM EDT2024-06-210.060.010.07+0.01+20.00%276098.44%
MPC240628C001950002024-06-05 1:05PM EDT2024-06-280.260.050.150.00-13742.58%
MPC240705C001950002024-06-14 9:55AM EDT2024-07-050.130.070.970.00-13247.27%
MPC240712C001950002024-06-20 10:29AM EDT2024-07-120.450.261.04+0.06+15.38%11739.83%
MPC240719C001950002024-06-20 1:13PM EDT2024-07-190.870.510.75+0.43+97.73%41,65031.67%
MPC240816C001950002024-06-20 3:36PM EDT2024-08-162.331.692.26+0.46+24.60%252831.97%
MPC240920C001950002024-06-18 3:45PM EDT2024-09-203.152.733.450.00-430429.78%
MPC241018C001950002024-06-20 1:56PM EDT2024-10-185.674.504.75+0.54+10.53%287630.09%
MPC241220C001950002024-06-20 11:00AM EDT2024-12-208.507.407.750.00-613831.28%
MPC250117C001950002024-06-18 2:40PM EDT2025-01-178.358.259.000.00-325631.68%
MPC250620C001950002024-06-13 9:51AM EDT2025-06-2012.7314.4515.250.00-12433.44%
MPC251219C001950002024-03-15 12:07PM EDT2025-12-1934.8845.5048.250.00--164.95%
MPC260116C001950002024-06-10 11:54AM EDT2026-01-1622.4421.0022.250.00-1734.74%
MPC261218C001950002024-06-10 11:54AM EDT2026-12-1829.9227.7530.450.00--335.09%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240621P001950002024-06-06 2:19PM EDT2024-06-2120.7519.6022.300.00-210182.62%
MPC240719P001950002024-06-12 2:33PM EDT2024-07-1925.2720.5522.050.00-18331.23%
MPC240816P001950002024-06-07 2:44PM EDT2024-08-1619.9021.8022.700.00-2126.87%
MPC240920P001950002024-06-06 2:40PM EDT2024-09-2022.2022.0523.800.00-210926.00%
MPC241018P001950002024-06-06 2:41PM EDT2024-10-1822.8522.8024.950.00-255426.61%
MPC241220P001950002024-05-21 3:59PM EDT2024-12-2023.7025.0527.000.00-553526.55%
MPC250117P001950002024-06-06 2:51PM EDT2025-01-1725.3025.9527.950.00-211326.77%
MPC250620P001950002024-06-13 9:51AM EDT2025-06-2033.4928.6530.600.00-113724.52%
MPC251219P001950002024-01-18 1:32PM EDT2025-12-1950.1036.7037.900.00-2128.91%
MPC260116P001950002024-06-10 11:54AM EDT2026-01-1633.0633.9034.950.00-1324.75%