Canada markets open in 6 hours 30 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
179.16+1.36 (+0.76%)
At close: 04:00PM EDT
179.50 +0.34 (+0.19%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240531C001450002024-05-02 11:45AM EDT145.0037.500.000.000.00--00.00%
MPC240531C001500002024-05-28 10:00AM EDT150.0029.800.000.000.00-100.00%
MPC240531C001550002024-05-28 12:45PM EDT155.0024.300.000.000.00-300.00%
MPC240531C001575002024-05-16 1:05PM EDT157.5017.420.000.000.00--00.00%
MPC240531C001600002024-05-14 3:50PM EDT160.0014.100.000.000.00--00.00%
MPC240531C001650002024-05-07 2:46PM EDT165.0016.100.000.000.00-100.00%
MPC240531C001675002024-05-23 3:59PM EDT167.509.450.000.000.00--00.00%
MPC240531C001700002024-05-28 3:26PM EDT170.009.900.000.000.00-400.00%
MPC240531C001725002024-05-24 1:35PM EDT172.504.950.000.000.00-600.00%
MPC240531C001750002024-05-28 10:42AM EDT175.004.700.000.000.00-3700.00%
MPC240531C001775002024-05-28 3:46PM EDT177.503.500.000.000.00-2100.00%
MPC240531C001800002024-05-28 3:59PM EDT180.001.550.000.000.00-19901.56%
MPC240531C001825002024-05-28 3:35PM EDT182.500.880.000.000.00-7006.25%
MPC240531C001850002024-05-28 3:46PM EDT185.000.400.000.000.00-13206.25%
MPC240531C001875002024-05-28 3:33PM EDT187.500.140.000.000.00-52012.50%
MPC240531C001900002024-05-28 10:07AM EDT190.000.060.000.000.00-110012.50%
MPC240531C001925002024-05-28 9:49AM EDT192.500.050.000.000.00-1025.00%
MPC240531C001950002024-05-28 9:59AM EDT195.000.020.000.000.00-1025.00%
MPC240531C001975002024-05-28 2:46PM EDT197.500.020.000.000.00-2025.00%
MPC240531C002000002024-05-22 12:40PM EDT200.000.050.000.000.00-6025.00%
MPC240531C002025002024-05-28 2:06PM EDT202.500.010.000.000.00-2025.00%
MPC240531C002050002024-05-20 9:34AM EDT205.000.060.000.000.00-5025.00%
MPC240531C002100002024-05-10 1:19PM EDT210.000.060.000.000.00-1050.00%
MPC240531C002150002024-05-01 11:31AM EDT215.000.290.000.000.00-1050.00%
MPC240531C002200002024-04-30 12:26PM EDT220.000.230.000.000.00-1050.00%
MPC240531C002250002024-05-07 3:36PM EDT225.000.090.000.000.00-1050.00%
MPC240531C002300002024-04-17 1:21PM EDT230.001.560.000.950.00-33157.91%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC240531P001000002024-05-23 3:24PM EDT100.000.010.000.000.00--050.00%
MPC240531P001300002024-05-23 12:50PM EDT130.000.010.000.000.00--050.00%
MPC240531P001450002024-05-28 3:47PM EDT145.000.020.000.000.00-86050.00%
MPC240531P001500002024-05-14 10:26AM EDT150.000.200.000.000.00--050.00%
MPC240531P001550002024-05-23 2:47PM EDT155.000.040.000.000.00-1025.00%
MPC240531P001575002024-05-22 9:43AM EDT157.500.060.000.000.00-5025.00%
MPC240531P001600002024-05-28 1:56PM EDT160.000.010.000.000.00-1025.00%
MPC240531P001625002024-05-22 11:36AM EDT162.500.160.000.000.00-2025.00%
MPC240531P001650002024-05-28 2:45PM EDT165.000.030.000.000.00-23025.00%
MPC240531P001675002024-05-28 2:39PM EDT167.500.070.000.000.00-12012.50%
MPC240531P001700002024-05-28 11:42AM EDT170.000.080.000.000.00-47012.50%
MPC240531P001725002024-05-28 3:58PM EDT172.500.220.000.000.00-71012.50%
MPC240531P001750002024-05-28 3:45PM EDT175.000.390.000.000.00-13706.25%
MPC240531P001775002024-05-28 3:56PM EDT177.501.150.000.000.00-13503.13%
MPC240531P001800002024-05-28 3:54PM EDT180.002.090.000.000.00-5100.00%
MPC240531P001850002024-05-28 1:21PM EDT185.006.210.000.000.00-100.00%
MPC240531P001900002024-05-10 11:27AM EDT190.0011.220.000.000.00-100.00%
MPC240531P001950002024-05-22 2:41PM EDT195.0020.150.000.000.00-1300.00%
MPC240531P002000002024-04-29 12:06PM EDT200.006.750.000.000.00--00.00%
MPC240531P002050002024-05-16 3:03PM EDT205.0028.500.000.000.00-5000.00%
MPC240531P002100002024-05-15 3:05PM EDT210.0038.430.000.000.00-3800.00%