UK markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.07-0.44 (-0.26%)
At close: 04:00PM EDT
171.66 +1.59 (+0.93%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240628C001450002024-06-03 1:14PM EDT145.0029.5724.1027.350.00-1058.15%
MPC240628C001500002024-06-07 1:22PM EDT150.0027.5519.0022.450.00-1772.97%
MPC240628C001550002024-06-03 11:23AM EDT155.0020.7414.6016.900.00-1154.39%
MPC240628C001600002024-05-10 3:28PM EDT160.0020.6014.9016.950.00--1078.44%
MPC240628C001650002024-06-13 9:59AM EDT165.006.606.907.250.00-1232.41%
MPC240628C001675002024-06-14 3:37PM EDT167.505.554.655.50-0.39-6.57%2730.99%
MPC240628C001700002024-06-14 3:29PM EDT170.004.003.804.05+0.55+15.94%61330.23%
MPC240628C001725002024-06-14 3:42PM EDT172.502.802.642.88+0.37+15.23%2542829.72%
MPC240628C001750002024-06-14 3:48PM EDT175.002.191.802.03+0.28+14.66%3113329.86%
MPC240628C001775002024-06-14 2:16PM EDT177.501.011.171.34-0.23-18.55%42529.52%
MPC240628C001800002024-06-14 3:42PM EDT180.000.910.740.91-0.10-9.90%371,23929.96%
MPC240628C001825002024-06-14 3:42PM EDT182.500.600.450.60+0.01+1.69%1743330.30%
MPC240628C001850002024-06-14 1:12PM EDT185.000.780.260.41+0.51+188.89%15231.06%
MPC240628C001875002024-06-14 10:06AM EDT187.500.260.111.49-0.56-68.29%1150.29%
MPC240628C001900002024-06-14 1:12PM EDT190.000.290.070.48+0.16+123.08%116639.60%
MPC240628C001950002024-06-05 1:05PM EDT195.000.260.041.350.00-13750.68%
MPC240628C002000002024-06-12 11:04AM EDT200.000.010.030.500.00-1753.32%
MPC240628C002025002024-06-10 3:50PM EDT202.500.130.000.130.00--344.14%
MPC240628C002050002024-05-17 12:59PM EDT205.000.370.001.300.00-110162.94%
MPC240628C002100002024-05-20 10:23AM EDT210.000.180.001.300.00--168.99%
MPC240628C002300002024-05-28 12:30PM EDT230.000.270.001.290.00-5590.82%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240628P001450002024-05-31 3:01PM EDT145.000.180.000.750.00-1151.22%
MPC240628P001500002024-06-05 9:37AM EDT150.000.010.060.800.00-1651.10%
MPC240628P001550002024-06-14 1:12PM EDT155.000.420.070.36+0.02+5.00%71233.11%
MPC240628P001600002024-06-14 1:12PM EDT160.000.640.630.76+0.01+1.59%82630.15%
MPC240628P001625002024-06-14 1:36PM EDT162.501.190.381.13-0.19-13.77%2528.98%
MPC240628P001650002024-06-14 3:56PM EDT165.001.641.531.68-0.05-2.96%35428.05%
MPC240628P001675002024-06-14 1:29PM EDT167.502.261.842.50-0.31-12.06%173127.61%
MPC240628P001700002024-06-14 12:47PM EDT170.003.803.353.60+0.55+16.92%194127.37%
MPC240628P001725002024-06-14 12:05PM EDT172.505.004.705.00+0.40+8.70%7227.33%
MPC240628P001750002024-06-14 2:12PM EDT175.007.155.606.65-0.15-2.05%318927.23%
MPC240628P001800002024-06-06 12:11PM EDT180.0011.4510.2510.85+4.56+66.18%2330.08%
MPC240628P001850002024-05-23 11:32AM EDT185.009.9713.9515.950.00--040.23%
MPC240628P001900002024-05-23 10:31AM EDT190.0014.3818.1021.650.00-13357.32%