Canada Markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.67-1.66 (-2.62%)
At close: 04:00PM EST
61.67 0.00 (0.00%)
After hours: 07:23PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC220121C000025002021-05-17 2:57PM EST2.5058.000.000.000.00-300.00%
MPC220121C000050002021-05-17 2:52PM EST5.0056.450.000.000.00-700.00%
MPC220121C000075002021-05-17 2:53PM EST7.5053.950.000.000.00-600.00%
MPC220121C000100002021-05-18 9:26AM EST10.0051.6147.5551.600.00-6270.00%
MPC220121C000125002021-05-17 2:51PM EST12.5049.000.000.000.00-1000.00%
MPC220121C000150002021-06-07 9:22AM EST15.0048.0046.5547.000.00-1251178.91%
MPC220121C000175002021-06-04 11:09AM EST17.5045.7544.3044.550.00-135183.98%
MPC220121C000200002021-06-23 2:39PM EST20.0041.8041.2042.650.00-2129165.63%
MPC220121C000225002021-06-22 11:20AM EST22.5038.0038.8539.550.00-536110.16%
MPC220121C000250002021-06-17 8:59AM EST25.0036.0036.7537.000.00-2385130.08%
MPC220121C000275002021-05-20 2:54PM EST27.5032.2529.6034.000.00-211720.00%
MPC220121C000300002020-11-10 3:23PM EST30.009.990.000.000.00-700.00%
MPC220121C000325002021-06-16 8:59AM EST32.5030.5529.3529.600.00-10113102.83%
MPC220121C000350002021-06-01 8:32AM EST35.0028.0026.8527.050.00-255390.92%
MPC220121C000375002021-06-16 8:56AM EST37.5025.5524.4024.550.00-1616082.72%
MPC220121C000400002021-06-17 2:44PM EST40.0021.2521.9522.150.00-1346377.15%
MPC220121C000425002021-06-17 1:48PM EST42.5021.0019.5519.800.00-186772.85%
MPC220121C000450002020-11-10 3:55PM EST45.003.940.000.000.00-800.00%
MPC220121C000475002021-06-18 12:29PM EST47.5012.7514.9015.100.00-124563.62%
MPC220121C000500002021-06-17 11:43AM EST50.0011.9912.8012.950.00-101,61561.91%
MPC220121C000525002021-06-18 9:28AM EST52.5010.3010.7010.900.00-11,57259.11%
MPC220121C000550002021-06-23 12:48PM EST55.008.888.909.100.00-11,82658.45%
MPC220121C000575002021-06-18 2:48PM EST57.507.307.257.50+0.15+2.10%191,01157.72%
MPC220121C000600002020-11-10 3:43PM EST60.001.280.000.000.00-300.00%
MPC220121C000625002021-06-23 1:01PM EST62.504.854.704.950.00-704,96557.74%
MPC220121C000650002021-06-23 1:44PM EST65.003.803.753.900.00-31,42857.64%
MPC220121C000675002021-06-21 9:49AM EST67.502.002.883.000.00-51,04056.89%
MPC220121C000700002021-06-23 9:49AM EST70.002.372.242.350.00-53,06457.15%
MPC220121C000725002020-10-06 2:10PM EST72.500.200.000.000.00-222012.50%
MPC220121C000750002021-06-23 11:46AM EST75.001.311.321.400.00-81,76257.50%
MPC220121C000775002020-09-22 10:56AM EST77.500.220.000.000.00-1012.50%
MPC220121C000800002021-06-24 10:25AM EST80.000.750.700.790.00-212956.98%
MPC220121C000850002021-06-09 9:51AM EST85.001.250.360.480.00-232957.42%
MPC220121C000900002021-05-07 8:39AM EST90.000.530.020.720.00-1063.18%
MPC220121C000950002021-06-01 1:26PM EST95.000.220.050.750.00-110971.09%
MPC220121C001000002021-06-15 1:57PM EST100.000.010.050.500.00-1034272.17%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC220121P000025002020-06-22 12:43PM EST2.500.060.000.130.00-121392.19%
MPC220121P000050002020-12-08 9:30AM EST5.000.050.000.120.00-60226296.88%
MPC220121P000075002020-09-15 9:51AM EST7.500.390.000.320.00-1011283.98%
MPC220121P000100002021-01-29 10:55AM EST10.000.170.001.340.00-355320.12%
MPC220121P000125002020-09-15 1:45PM EST12.500.550.251.120.00-18281.64%
MPC220121P000150002021-06-08 8:33AM EST15.000.340.000.750.00-40350220.70%
MPC220121P000175002021-05-07 12:47PM EST17.500.190.002.160.00-1489249.81%
MPC220121P000200002021-04-06 8:30AM EST20.001.120.000.000.00-179350.00%
MPC220121P000225002021-04-01 9:43AM EST22.500.990.001.500.00-1364186.13%
MPC220121P000250002020-11-10 12:03PM EST25.002.550.000.000.00-4050.00%
MPC220121P000275002021-03-19 2:11PM EST27.500.880.001.420.00-81,977150.88%
MPC220121P000300002021-06-02 12:00PM EST30.000.300.080.750.00-52,052121.29%
MPC220121P000325002021-04-20 1:56PM EST32.501.130.100.750.00-564,868110.06%
MPC220121P000350002020-11-09 10:57AM EST35.006.850.000.000.00-28025.00%
MPC220121P000375002021-06-14 8:30AM EST37.500.450.140.620.00-52,00286.62%
MPC220121P000400002020-11-09 1:30PM EST40.009.800.000.000.00-70025.00%
MPC220121P000425002020-10-15 2:59PM EST42.5015.920.000.000.00-2025.00%
MPC220121P000450002021-06-23 10:19AM EST45.000.850.700.780.00-102,69270.80%
MPC220121P000475002020-10-01 10:11AM EST47.5022.1019.5522.650.00-5513375.63%
MPC220121P000500002021-06-22 9:20AM EST50.001.571.481.550.00-17,02567.63%
MPC220121P000525002021-06-24 10:26AM EST52.502.072.052.130.00-51,64066.24%
MPC220121P000550002021-06-24 8:38AM EST55.003.002.802.94-0.15-4.76%513,97565.70%
MPC220121P000575002021-06-23 11:54AM EST57.503.903.803.900.00-1,3982,30565.55%
MPC220121P000600002020-10-13 12:25PM EST60.0026.030.000.000.00-101.56%
MPC220121P000625002020-10-07 1:25PM EST62.5035.5531.4534.450.00-21,001389.09%
MPC220121P000650002021-06-24 8:59AM EST65.008.057.707.90-0.05-0.62%117464.86%
MPC220121P000675002020-11-06 3:38PM EST67.5037.900.000.000.00-500.00%
MPC220121P000700002020-09-18 9:40AM EST70.0039.4041.1043.400.00-48437.40%
MPC220121P000725002021-06-23 1:22PM EST72.5013.4513.1513.350.00-88265.97%
MPC220121P000750002021-06-23 1:37PM EST75.0015.6015.2515.450.00-813367.19%
MPC220121P000775002021-06-23 12:49PM EST77.5017.7017.3017.600.00-174467.29%
MPC220121P000800002021-04-28 9:42AM EST80.0027.3019.5520.800.00-103976.22%
MPC220121P000850002021-04-16 2:45PM EST85.0032.4225.0029.500.00-117115.63%
MPC220121P000900002020-07-09 3:53PM EST90.0071.200.000.000.00-770.00%
MPC220121P001000002021-06-22 2:38PM EST100.0039.6038.9039.550.00-36392.14%