UK markets close in 48 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.21+0.54 (+0.32%)
As of 10:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240719C000900002023-12-28 3:58PM EDT90.0059.0469.2573.250.00--120.00%
MPC240719C001050002024-05-16 2:05PM EDT105.0070.6464.3067.550.00-11425.39%
MPC240719C001200002024-02-20 4:38PM EDT120.0046.6879.0082.650.00-30311,072.85%
MPC240719C001250002024-01-22 3:13PM EDT125.0033.6042.4046.100.00-35229.59%
MPC240719C001300002024-06-21 3:04PM EDT130.0044.0040.5043.300.00-129300.34%
MPC240719C001350002024-07-05 10:23AM EDT135.0036.6135.3538.300.00-222267.68%
MPC240719C001400002024-07-16 2:00PM EDT140.0027.2530.2533.350.00-1111237.11%
MPC240719C001450002024-07-08 11:15AM EDT145.0024.7225.3528.350.00-139208.74%
MPC240719C001500002024-07-16 2:52PM EDT150.0021.9520.6522.50+4.10+22.97%163172.80%
MPC240719C001550002024-07-11 3:26PM EDT155.009.9115.3017.850.00-20464143.26%
MPC240719C001575002024-07-15 9:33AM EDT157.509.3412.9515.300.00-22129.15%
MPC240719C001600002024-07-16 3:25PM EDT160.008.1510.6012.700.00-280114.11%
MPC240719C001625002024-07-17 9:41AM EDT162.507.908.5010.75+1.75+28.46%2118106.49%
MPC240719C001650002024-07-17 9:31AM EDT165.005.255.656.90+1.40+36.36%318474.51%
MPC240719C001675002024-07-17 10:23AM EDT167.504.724.254.60+2.61+123.70%4121266.89%
MPC240719C001700002024-07-17 10:26AM EDT170.002.482.562.75+1.37+95.14%611,12056.86%
MPC240719C001725002024-07-17 10:15AM EDT172.501.621.241.37+1.22+305.00%6626949.46%
MPC240719C001750002024-07-17 10:20AM EDT175.000.610.580.64+0.33+117.86%1361,44545.61%
MPC240719C001775002024-07-17 10:22AM EDT177.500.300.220.31+0.16+114.29%2019345.02%
MPC240719C001800002024-07-17 10:00AM EDT180.000.210.110.15+0.11+110.00%381,78045.41%
MPC240719C001825002024-07-15 12:44PM EDT182.500.100.030.180.00-5710154.59%
MPC240719C001850002024-07-17 9:36AM EDT185.000.100.020.12+0.06+150.00%32,56452.34%
MPC240719C001875002024-07-17 9:36AM EDT187.500.120.010.22-0.03-20.00%24363.28%
MPC240719C001900002024-07-17 10:22AM EDT190.000.050.010.10+0.02+200.00%167762.11%
MPC240719C001925002024-07-16 9:48AM EDT192.500.010.010.750.00-21094.53%
MPC240719C001950002024-07-17 9:31AM EDT195.000.030.020.04+0.02+200.00%41,59467.97%
MPC240719C001975002024-07-15 11:26AM EDT197.500.020.010.750.00-1446108.20%
MPC240719C002000002024-07-16 12:07PM EDT200.000.030.020.150.00-792789.06%
MPC240719C002050002024-06-26 3:25PM EDT205.000.100.010.750.00--2127.34%
MPC240719C002100002024-07-16 11:51AM EDT210.000.030.010.610.00-2294134.38%
MPC240719C002200002024-07-16 1:26PM EDT220.000.010.010.250.00-10568137.11%
MPC240719C002250002024-07-16 12:02PM EDT225.000.01-0.000.00---50.00%
MPC240719C002300002024-07-15 3:39PM EDT230.000.010.000.030.00-3501121.88%
MPC240719C002350002024-07-15 1:33PM EDT235.000.010.000.580.00-2424185.35%
MPC240719C002400002024-07-15 2:56PM EDT240.000.010.000.600.00-6324195.70%
MPC240719C002500002024-07-15 9:47AM EDT250.000.010.000.060.00-15222160.94%
MPC240719C002600002024-07-10 2:48PM EDT260.000.010.000.600.00-1459231.25%
MPC240719C002700002024-07-10 11:14AM EDT270.000.010.000.010.00-119162.50%
MPC240719C002800002024-07-09 3:28PM EDT280.000.010.000.100.00-1013210.94%
MPC240719C002900002024-07-09 11:42AM EDT290.000.010.000.050.00-2097209.38%
MPC240719C003000002024-07-09 11:29AM EDT300.000.010.000.000.00-252550.00%
MPC240719C003100002024-07-02 10:00AM EDT310.000.010.000.000.00--2050.00%
MPC240719C003200002024-07-05 11:15AM EDT320.000.010.000.050.00-60108242.19%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240719P000750002024-02-05 4:31PM EDT75.000.080.002.200.00-66539.06%
MPC240719P000800002023-12-27 3:40PM EDT80.000.370.032.280.00--1505.86%
MPC240719P000850002023-12-27 3:45PM EDT85.000.440.002.340.00--1470.90%
MPC240719P000900002023-12-06 1:22PM EDT90.000.800.021.380.00-36393.95%
MPC240719P000950002024-03-05 10:56AM EDT95.000.170.000.230.00-16274.22%
MPC240719P001000002024-06-05 9:34AM EDT100.000.380.000.000.00-11250.00%
MPC240719P001050002024-07-01 3:41PM EDT105.000.050.000.600.00-236265.23%
MPC240719P001100002024-07-15 10:32AM EDT110.000.010.000.040.00-6081171.88%
MPC240719P001150002024-07-15 10:29AM EDT115.000.010.000.050.00-122172157.81%
MPC240719P001200002024-07-15 1:31PM EDT120.000.160.000.34+0.15+107.14%1047181.25%
MPC240719P001250002024-07-15 1:31PM EDT125.000.010.000.750.00-681185.16%
MPC240719P001300002024-07-12 10:45AM EDT130.000.050.000.750.00-1233164.45%
MPC240719P001350002024-07-12 3:10PM EDT135.000.050.010.610.00-3410138.97%
MPC240719P001400002024-07-11 3:02PM EDT140.000.060.010.050.00-1441883.59%
MPC240719P001450002024-07-16 10:30AM EDT145.000.040.010.100.00-11,55875.00%
MPC240719P001490002024-07-10 12:53PM EDT149.000.200.010.550.00--1183.69%
MPC240719P001500002024-07-16 10:30AM EDT150.000.070.010.620.00-192082.03%
MPC240719P001525002024-07-15 10:03AM EDT152.500.080.010.070.00-121950.00%
MPC240719P001550002024-07-17 10:26AM EDT155.000.040.010.08-0.04-50.00%45,70747.85%
MPC240719P001575002024-07-16 9:33AM EDT157.500.350.010.350.00-24354.79%
MPC240719P001600002024-07-17 10:13AM EDT160.000.060.020.10-0.13-68.42%42,13733.30%
MPC240719P001625002024-07-17 9:44AM EDT162.500.120.100.20-0.39-76.47%1230729.30%
MPC240719P001650002024-07-17 10:26AM EDT165.000.270.240.32-0.98-78.40%261,44122.66%
MPC240719P001675002024-07-17 10:24AM EDT167.500.600.590.69-1.25-67.57%4314816.55%
MPC240719P001700002024-07-17 10:21AM EDT170.001.281.311.43-2.20-63.22%751,3580.00%
MPC240719P001725002024-07-17 10:06AM EDT172.502.252.472.71-4.20-65.12%81300.00%
MPC240719P001750002024-07-17 10:17AM EDT175.003.714.204.50-4.24-53.33%116360.00%
MPC240719P001775002024-07-09 11:01AM EDT177.5011.806.157.600.00-1670.00%
MPC240719P001800002024-07-15 1:12PM EDT180.0012.028.2510.050.00-205540.00%
MPC240719P001850002024-07-15 9:57AM EDT185.0017.4912.2514.900.00-9230.00%
MPC240719P001900002024-07-12 10:10AM EDT190.0027.3617.3019.850.00-190.00%
MPC240719P001950002024-07-11 3:01PM EDT195.0029.6122.2524.850.00-3610.00%
MPC240719P002000002024-05-15 3:46PM EDT200.0027.8528.6030.800.00-1010.00%
MPC240719P002100002024-07-11 3:35PM EDT210.0045.3236.6039.950.00-990.00%
MPC240719P002200002024-07-11 3:35PM EDT220.0055.3446.8049.950.00-700.00%
MPC240719P002300002024-05-17 3:09PM EDT230.0048.9058.0561.600.00-6000.00%