Canada Markets open in 6 hrs 28 mins

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
96.56+0.80 (+0.84%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC220715C000400002021-12-31 2:45PM EDT40.0024.3026.7030.650.00-6140.00%
MPC220715C000450002022-01-05 11:09AM EDT45.0025.0023.1024.25+5.10+25.63%1100.00%
MPC220715C000500002021-12-31 2:57PM EDT50.0015.3017.3020.400.00-5240.00%
MPC220715C000550002022-01-03 3:50PM EDT55.0012.4814.2514.900.00-120.00%
MPC220715C000575002022-01-05 4:51PM EDT57.5013.0012.5513.25+0.76+6.21%180.00%
MPC220715C000600002022-01-05 11:03AM EDT60.0011.8410.7511.20+1.24+11.70%9350.00%
MPC220715C000625002022-01-05 1:07PM EDT62.5010.458.9510.35+3.27+45.54%1210.00%
MPC220715C000650002022-01-04 1:38PM EDT65.007.457.509.150.00-9650.00%
MPC220715C000675002022-01-05 4:11PM EDT67.506.596.207.00+0.24+3.78%18670.00%
MPC220715C000700002022-01-05 2:49PM EDT70.005.785.305.50+0.63+12.23%446700.00%
MPC220715C000725002022-01-04 4:17PM EDT72.504.134.104.800.00-103440.00%
MPC220715C000750002022-01-05 10:46AM EDT75.004.103.553.85+0.62+17.82%3860.00%
MPC220715C000800002022-01-05 2:54PM EDT80.002.602.202.53+0.60+30.00%7320.00%
MPC220715C000850002022-01-05 1:36PM EDT85.001.601.491.71+0.13+8.84%3430.00%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC220715P000375002021-12-28 1:55PM EDT37.500.400.120.750.00-2544137.60%
MPC220715P000400002021-12-22 4:17PM EDT40.000.780.250.570.00--3127.64%
MPC220715P000425002021-11-19 10:30AM EDT42.501.010.951.380.00-33148.83%
MPC220715P000450002022-01-03 10:57AM EDT45.000.940.580.880.00-548125.78%
MPC220715P000475002021-12-16 1:43PM EDT47.501.870.901.100.00-395397126.51%
MPC220715P000500002022-01-04 4:26PM EDT50.001.311.211.340.00-15260125.93%
MPC220715P000525002022-01-04 1:27PM EDT52.501.741.611.760.00-349127.20%
MPC220715P000550002022-01-05 1:47PM EDT55.001.981.992.33-0.26-11.61%7169128.22%
MPC220715P000575002022-01-05 3:08PM EDT57.502.502.652.85-2.50-50.00%1162129.88%
MPC220715P000600002022-01-04 2:56PM EDT60.003.703.103.600.00-2389130.42%
MPC220715P000625002022-01-05 12:49PM EDT62.504.184.304.65-0.42-9.13%14136.65%
MPC220715P000650002022-01-03 10:55AM EDT65.005.105.355.70-1.49-22.61%1529140.19%
MPC220715P000675002021-12-15 2:15PM EDT67.5010.656.107.100.00-1022142.81%
MPC220715P000700002022-01-05 1:09PM EDT70.007.488.008.45-5.07-40.40%353149.88%
MPC220715P000725002021-12-02 3:24PM EDT72.5014.2512.2012.600.00--14178.96%
MPC220715P000750002021-12-13 1:13AM EDT75.0014.5511.2511.500.00--10159.42%
MPC220715P000850002021-12-13 1:13AM EDT85.0023.8518.8520.350.00--5184.83%