Canada markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
92.85+3.31 (+3.70%)
At close: 04:00PM EDT
92.86 +0.01 (+0.01%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC220930C000650002022-09-06 10:51AM EDT65.0033.8527.5528.250.00--1173.44%
MPC220930C000770002022-09-27 9:54AM EDT77.0015.7015.7016.00+1.20+8.28%43550.00%
MPC220930C000830002022-09-26 1:30PM EDT83.008.409.7010.300.00-6678.13%
MPC220930C000840002022-09-27 3:17PM EDT84.009.048.609.40+1.84+25.56%1671.29%
MPC220930C000850002022-09-26 10:39AM EDT85.008.407.858.250.00-3869.14%
MPC220930C000860002022-09-26 1:46PM EDT86.005.756.857.350.00-242265.82%
MPC220930C000870002022-09-27 10:11AM EDT87.006.255.956.55+1.70+37.36%23567.19%
MPC220930C000880002022-09-27 2:00PM EDT88.004.905.055.35+1.00+25.64%51156.35%
MPC220930C000890002022-09-27 3:00PM EDT89.004.404.354.55+1.15+35.38%92459.28%
MPC220930C000900002022-09-27 3:28PM EDT90.003.703.553.75+1.60+76.19%1918357.28%
MPC220930C000910002022-09-27 9:47AM EDT91.002.572.832.98+0.54+26.60%1915655.18%
MPC220930C000920002022-09-27 3:31PM EDT92.002.262.212.37+0.68+43.04%6617954.88%
MPC220930C000930002022-09-27 3:00PM EDT93.001.741.721.83+0.24+16.00%1609055.03%
MPC220930C000940002022-09-27 3:28PM EDT94.001.261.191.37+0.34+36.96%7212653.17%
MPC220930C000950002022-09-27 3:05PM EDT95.000.950.851.02+0.33+53.23%6833753.32%
MPC220930C000960002022-09-27 3:37PM EDT96.000.600.600.72+0.10+20.00%3227653.22%
MPC220930C000970002022-09-27 3:55PM EDT97.000.460.420.51+0.01+2.22%1401,05253.71%
MPC220930C000980002022-09-27 3:40PM EDT98.000.300.290.36+0.06+25.00%8212854.30%
MPC220930C000990002022-09-27 10:57AM EDT99.000.300.180.26+0.08+36.36%792554.69%
MPC220930C001000002022-09-27 3:53PM EDT100.000.140.130.17+0.02+16.67%4488855.47%
MPC220930C001010002022-09-27 2:36PM EDT101.000.120.080.13-0.01-7.69%258156.64%
MPC220930C001020002022-09-27 10:07AM EDT102.000.080.040.10+0.01+14.29%1062357.23%
MPC220930C001030002022-09-27 2:23PM EDT103.000.070.020.10-0.04-36.36%222960.55%
MPC220930C001040002022-09-26 11:10AM EDT104.000.070.020.110.00-25766.02%
MPC220930C001050002022-09-27 11:04AM EDT105.000.050.020.15+0.01+25.00%1017473.83%
MPC220930C001060002022-09-26 11:35AM EDT106.000.030.010.190.00-461680.47%
MPC220930C001070002022-09-26 12:24PM EDT107.000.030.010.190.00-313385.16%
MPC220930C001080002022-09-22 10:48AM EDT108.000.080.000.050.00-237172.66%
MPC220930C001090002022-09-16 9:46AM EDT109.000.150.000.000.00-1750.00%
MPC220930C001100002022-09-26 10:45AM EDT110.000.020.000.050.00-15880.47%
MPC220930C001110002022-09-14 3:00PM EDT111.000.190.000.190.00-97107101.95%
MPC220930C001120002022-09-13 12:14PM EDT112.000.190.000.190.00-131131106.06%
MPC220930C001130002022-09-09 2:18PM EDT113.000.330.000.490.00-13130.66%
MPC220930C001140002022-09-12 11:47AM EDT114.000.200.000.190.00--105114.06%
MPC220930C001150002022-09-26 10:34AM EDT115.000.030.000.050.00-375298.44%
MPC220930C001160002022-09-26 10:37AM EDT116.000.020.000.180.00-5961121.09%
MPC220930C001200002022-09-21 12:46PM EDT120.000.090.000.170.00-23135.16%
MPC220930C001250002022-09-19 3:05PM EDT125.000.040.000.170.00-199153.13%
MPC220930C001350002022-09-23 10:07AM EDT135.000.010.000.100.00-10131173.44%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC220930P000550002022-09-22 11:54AM EDT55.000.010.000.050.00-1830226.56%
MPC220930P000600002022-09-22 12:31PM EDT60.000.010.000.020.00-250399175.00%
MPC220930P000650002022-09-27 3:56PM EDT65.000.010.000.02-0.03-75.00%236180143.75%
MPC220930P000700002022-09-26 2:54PM EDT70.000.030.000.050.00-515129.69%
MPC220930P000750002022-09-23 11:18AM EDT75.000.110.020.750.00-67160.74%
MPC220930P000770002022-09-23 1:11PM EDT77.000.060.030.070.00-1298.44%
MPC220930P000800002022-09-26 2:00PM EDT80.000.220.030.210.00-1213494.14%
MPC220930P000820002022-09-27 2:53PM EDT82.000.080.080.21-0.32-80.00%2884.18%
MPC220930P000830002022-09-26 2:46PM EDT83.000.160.100.16-0.29-64.44%101,01475.78%
MPC220930P000840002022-09-27 1:27PM EDT84.000.290.120.18-0.25-46.30%91471.48%
MPC220930P000850002022-09-27 3:29PM EDT85.000.200.160.23-0.54-72.97%17568.75%
MPC220930P000860002022-09-27 3:50PM EDT86.000.270.200.28-0.71-72.45%122865.04%
MPC220930P000870002022-09-27 2:14PM EDT87.000.530.280.37-0.45-45.92%511762.99%
MPC220930P000880002022-09-27 3:59PM EDT88.000.440.380.44-1.06-70.67%2275059.47%
MPC220930P000890002022-09-27 3:25PM EDT89.000.580.550.66-1.28-68.82%25634359.47%
MPC220930P000900002022-09-27 3:41PM EDT90.000.800.770.88-1.68-67.74%10,10130,18858.20%
MPC220930P000910002022-09-27 3:39PM EDT91.001.161.001.18-1.67-59.01%88537056.30%
MPC220930P000920002022-09-27 3:59PM EDT92.001.451.391.48-1.80-55.38%5021254.69%
MPC220930P000930002022-09-27 2:57PM EDT93.001.931.752.00-1.82-48.53%9242353.52%
MPC220930P000940002022-09-27 3:37PM EDT94.002.602.332.59-2.13-45.03%7597454.10%
MPC220930P000950002022-09-27 2:49PM EDT95.003.133.003.20-2.72-46.50%7115353.81%
MPC220930P000960002022-09-27 2:49PM EDT96.003.853.603.90-1.70-30.63%1816950.98%
MPC220930P000970002022-09-27 10:22AM EDT97.004.154.504.85-2.25-35.16%492256.25%
MPC220930P000980002022-09-26 3:35PM EDT98.004.955.255.65-3.05-38.13%243453.03%
MPC220930P000990002022-09-22 12:46PM EDT99.003.756.256.650.00-264259.67%
MPC220930P001000002022-09-26 2:45PM EDT100.009.797.207.600.00-811862.89%
MPC220930P001010002022-09-27 2:13PM EDT101.008.808.108.45-2.00-18.52%50065658.59%
MPC220930P001020002022-09-27 10:00AM EDT102.008.869.109.45-1.29-12.71%50153764.06%
MPC220930P001030002022-09-26 3:59PM EDT103.0013.5510.0510.500.00-211269.14%
MPC220930P001040002022-09-21 3:27PM EDT104.008.3510.9511.400.00-121957.03%
MPC220930P001050002022-09-19 12:32PM EDT105.009.2011.9512.400.00-101360.94%
MPC220930P001060002022-09-13 9:42AM EDT106.007.7512.9013.550.00-2576.56%
MPC220930P001070002022-09-14 9:56AM EDT107.008.2513.9514.400.00-3468.75%
MPC220930P001080002022-09-26 10:13AM EDT108.0015.9514.9515.650.00-3296.48%
MPC220930P001090002022-09-14 10:03AM EDT109.0010.0515.9516.450.00-2284.38%
MPC220930P001100002022-09-15 9:30AM EDT110.0013.4316.9517.550.00--198.44%