UK markets close in 1 hour 8 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.98+0.68 (+0.39%)
As of 10:21AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240628C001450002024-06-03 1:14PM EDT145.0029.5729.6033.200.00-10212.60%
MPC240628C001500002024-06-27 9:58AM EDT150.0026.7824.8027.45+3.11+13.14%210172.56%
MPC240628C001525002024-06-24 9:52AM EDT152.5021.7022.6524.150.00-112149.12%
MPC240628C001550002024-06-03 11:23AM EDT155.0020.7420.6021.850.00-11148.93%
MPC240628C001575002024-06-18 11:47AM EDT157.5015.5017.8518.750.00--3118.65%
MPC240628C001600002024-06-26 9:43AM EDT160.0016.3813.9516.400.00-11773.83%
MPC240628C001650002024-06-18 10:13AM EDT165.0010.209.8511.300.00-1271.09%
MPC240628C001675002024-06-27 9:35AM EDT167.508.007.308.85+1.25+18.52%101058.11%
MPC240628C001700002024-06-25 9:34AM EDT170.003.545.556.250.00-11653.27%
MPC240628C001725002024-06-27 9:47AM EDT172.504.502.873.70+1.81+67.29%415443.75%
MPC240628C001750002024-06-27 9:47AM EDT175.002.601.752.03+1.20+85.71%2626639.48%
MPC240628C001775002024-06-27 10:05AM EDT177.500.570.530.66+0.09+18.75%7844331.06%
MPC240628C001800002024-06-27 9:52AM EDT180.000.250.130.22+0.11+78.57%1868931.25%
MPC240628C001825002024-06-26 3:50PM EDT182.500.150.030.12+0.09+150.00%556236.23%
MPC240628C001850002024-06-27 9:50AM EDT185.000.070.010.12+0.02+40.00%16345.22%
MPC240628C001875002024-06-25 3:54PM EDT187.500.070.020.520.00-82963.67%
MPC240628C001900002024-06-27 9:31AM EDT190.000.050.010.10-0.06-54.55%123554.30%
MPC240628C001950002024-06-21 2:58PM EDT195.000.240.010.750.00-44096.97%
MPC240628C001975002024-06-21 12:06PM EDT197.500.020.010.750.00-11105.57%
MPC240628C002000002024-06-12 11:04AM EDT200.000.010.010.750.00-17113.97%
MPC240628C002025002024-06-10 3:50PM EDT202.500.130.010.750.00--3122.07%
MPC240628C002050002024-06-26 9:30AM EDT205.000.020.010.750.00-1105129.98%
MPC240628C002100002024-06-26 1:33PM EDT210.000.010.000.740.00-37144.53%
MPC240628C002150002024-06-26 11:26AM EDT215.000.010.000.000.00-404650.00%
MPC240628C002300002024-05-28 12:30PM EDT230.000.270.000.750.00-55199.90%
MPC240628C002550002024-06-17 2:29PM EDT255.000.010.000.750.00--6258.79%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240628P001450002024-06-27 9:38AM EDT145.000.010.000.02-0.01-50.00%24092.19%
MPC240628P001500002024-06-25 2:23PM EDT150.000.020.010.740.00-8692131.06%
MPC240628P001550002024-06-20 1:51PM EDT155.000.060.020.360.00-112194.14%
MPC240628P001600002024-06-26 9:38AM EDT160.000.050.010.550.00-67679.79%
MPC240628P001625002024-06-25 3:54PM EDT162.500.070.020.560.00-669569.34%
MPC240628P001650002024-06-27 9:36AM EDT165.000.090.010.15-0.01-10.00%413750.00%
MPC240628P001675002024-06-27 9:36AM EDT167.500.120.020.32-0.04-25.00%423547.95%
MPC240628P001700002024-06-27 9:47AM EDT170.000.090.100.15-0.39-81.25%429028.81%
MPC240628P001725002024-06-27 9:47AM EDT172.500.190.220.31-0.50-72.46%514922.36%
MPC240628P001750002024-06-27 9:52AM EDT175.000.720.860.96-0.87-54.72%3822118.38%
MPC240628P001775002024-06-27 9:50AM EDT177.501.542.082.28-3.71-70.67%4520.00%
MPC240628P001800002024-06-25 1:06PM EDT180.006.254.005.100.00-12024.41%
MPC240628P001850002024-05-23 11:32AM EDT185.009.9711.7513.900.00--0125.15%
MPC240628P001900002024-05-23 10:31AM EDT190.0014.3815.6019.150.00-133141.60%
MPC240628P002000002024-06-24 11:35AM EDT200.0026.2023.2524.850.00-150.00%