Canada Markets open in 5 hrs 57 mins

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.23+5.82 (+5.00%)
At close: 04:00PM EST
122.51 +0.28 (+0.23%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC230616C000700002022-07-07 2:34PM EST70.0021.4027.7528.100.00--390.00%
MPC230616C000725002022-08-08 11:34AM EST72.5023.9728.6529.100.00--140.00%
MPC230616C000750002022-07-14 8:48AM EST75.0014.9026.7527.300.00--50.00%
MPC230616C000775002022-07-27 2:54PM EST77.5020.4524.9025.450.00--30.00%
MPC230616C000800002022-08-05 2:31PM EST80.0018.7923.3523.750.00-10290.00%
MPC230616C000825002022-07-20 2:19PM EST82.5017.2821.6522.150.00--210.00%
MPC230616C000850002022-08-09 2:34PM EST85.0017.7920.0520.400.00-11690.00%
MPC230616C000875002022-08-01 8:33AM EST87.5013.5518.6518.900.00--90.00%
MPC230616C000900002022-08-08 2:04PM EST90.0013.5016.9517.500.00--310.00%
MPC230616C000925002022-08-08 9:06AM EST92.5012.4515.9516.150.00-1350.00%
MPC230616C000950002022-08-04 1:03PM EST95.0011.8014.3514.900.00-8240.00%
MPC230616C000975002022-07-28 9:42AM EST97.509.7513.4013.700.00--340.00%
MPC230616C001000002022-08-09 10:53AM EST100.0010.4012.3012.600.00-421,2550.00%
MPC230616C001050002022-08-04 8:36AM EST105.007.7010.3510.600.00--1140.00%
MPC230616C001100002022-07-20 1:11PM EST110.006.188.608.850.00--170.00%
MPC230616C001150002022-07-12 11:22AM EST115.004.006.456.850.00--100.00%
MPC230616C001200002022-08-11 11:30AM EST120.005.905.806.10+1.50+34.09%227617.07%
MPC230616C001300002022-08-01 9:06AM EST130.003.303.554.250.00--8925.11%
MPC230616C001350002022-07-22 1:42PM EST135.002.002.863.550.00--127.73%
MPC230616C001400002022-08-04 9:11AM EST140.001.992.313.000.00--41530.02%
MPC230616C001450002022-07-21 10:03AM EST145.001.331.862.400.00--14731.30%
MPC230616C001500002022-08-02 9:52AM EST150.001.601.511.990.00-525132.79%
MPC230616C001700002022-07-21 8:30AM EST170.000.580.760.850.00--1636.30%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC230616P000400002022-07-21 10:10AM EST40.000.890.370.770.00--1103.52%
MPC230616P000425002022-08-04 9:11AM EST42.500.870.470.880.00--12101.42%
MPC230616P000450002022-08-02 12:30PM EST45.000.800.581.010.00-32599.46%
MPC230616P000500002022-08-10 2:50PM EST50.001.100.951.30-1.30-54.17%-2496.68%
MPC230616P000550002022-07-22 9:15AM EST55.002.641.401.530.00--292.99%
MPC230616P000600002022-08-04 2:48PM EST60.002.801.972.080.00--791.43%
MPC230616P000650002022-08-03 9:46AM EST65.003.052.722.860.00-17690.70%
MPC230616P000700002022-08-03 9:40AM EST70.004.153.653.800.00-23090.05%
MPC230616P000725002022-07-18 2:21PM EST72.507.504.204.350.00--189.87%
MPC230616P000750002022-08-03 9:32AM EST75.005.204.805.000.00-11089.89%
MPC230616P000775002022-08-02 11:40AM EST77.506.315.505.650.00-11189.92%
MPC230616P000800002022-07-20 12:28PM EST80.009.506.256.400.00--2790.08%
MPC230616P000825002022-08-03 9:34AM EST82.507.617.057.200.00-1390.21%
MPC230616P000850002022-08-01 10:35AM EST85.0011.057.958.100.00--52190.60%
MPC230616P000875002022-07-13 2:56PM EST87.5016.058.909.100.00--891.08%
MPC230616P000900002022-08-04 2:50PM EST90.0012.759.9510.100.00-213291.52%
MPC230616P000925002022-08-01 11:26AM EST92.5014.5011.0511.250.00--61292.16%
MPC230616P000950002022-08-03 10:04AM EST95.0013.5012.2512.450.00-3492.87%
MPC230616P001000002022-07-13 9:46AM EST100.0024.0514.8515.050.00--6494.42%
MPC230616P001050002022-08-01 10:59AM EST105.0022.4517.4018.000.00--1295.69%
MPC230616P001250002022-08-01 11:15AM EST125.0037.8531.7032.350.00--50106.20%
MPC230616P001400002022-08-02 8:49AM EST140.0048.9044.4545.250.00-44115.80%