Singapore markets close in 5 hours 57 minutes

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
199.14-0.51 (-0.26%)
At close: 04:00PM EDT
198.10 -1.04 (-0.52%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240426C001450002024-04-03 3:59PM EDT145.0070.5852.5056.250.00-11215.23%
MPC240426C001500002024-04-03 3:59PM EDT150.0065.5847.5551.250.00-11198.44%
MPC240426C001550002024-04-23 10:27AM EDT155.0042.6042.9045.850.00-12175.78%
MPC240426C001675002024-04-12 12:02PM EDT167.5043.6030.2532.950.00-16188.33%
MPC240426C001700002024-04-19 1:29PM EDT170.0026.6027.9530.550.00-22105.08%
MPC240426C001725002024-04-11 3:14PM EDT172.5040.0025.0028.350.00-3582.03%
MPC240426C001750002024-03-13 9:46AM EDT175.0015.2036.5039.250.00--1434.91%
MPC240426C001800002024-04-18 11:37AM EDT180.0018.3917.7520.400.00-277126.27%
MPC240426C001825002024-04-18 11:59AM EDT182.5015.0515.3518.050.00-21757.42%
MPC240426C001850002024-04-18 12:06PM EDT185.0012.6713.4014.800.00-31982.91%
MPC240426C001875002024-04-15 12:15PM EDT187.5010.4310.9012.20-10.64-50.50%21068.36%
MPC240426C001900002024-04-24 2:03PM EDT190.008.708.259.80-0.30-3.33%110160.50%
MPC240426C001925002024-04-23 10:49AM EDT192.506.006.807.350.00-22250.10%
MPC240426C001950002024-04-24 11:06AM EDT195.003.904.755.00+1.01+34.95%24640.87%
MPC240426C001975002024-04-24 3:44PM EDT197.502.942.963.10-0.48-14.04%13530637.26%
MPC240426C002000002024-04-24 2:01PM EDT200.001.501.621.74-0.69-31.51%4943636.35%
MPC240426C002025002024-04-24 2:59PM EDT202.500.550.750.82-0.70-56.00%3923635.11%
MPC240426C002050002024-04-24 3:59PM EDT205.000.360.310.40-0.35-49.30%3268436.67%
MPC240426C002075002024-04-24 1:19PM EDT207.500.150.130.18-0.21-58.33%49437.89%
MPC240426C002100002024-04-24 3:49PM EDT210.000.060.050.10-0.12-66.67%31,39041.02%
MPC240426C002125002024-04-24 11:27AM EDT212.500.020.010.04-0.03-60.00%1019841.60%
MPC240426C002150002024-04-23 3:49PM EDT215.000.020.001.16-0.01-33.33%630880.57%
MPC240426C002175002024-04-22 2:05PM EDT217.500.040.000.220.00-935763.09%
MPC240426C002200002024-04-22 2:48PM EDT220.000.030.000.300.00-128373.44%
MPC240426C002225002024-04-19 10:11AM EDT222.500.060.001.270.00-214108.01%
MPC240426C002250002024-04-24 12:02PM EDT225.000.010.000.110.00-213874.61%
MPC240426C002275002024-04-16 2:12PM EDT227.500.140.000.150.00--1083.79%
MPC240426C002300002024-04-22 2:25PM EDT230.000.030.000.720.00-1101116.41%
MPC240426C002325002024-04-15 1:34PM EDT232.500.200.001.260.00--11138.48%
MPC240426C002350002024-04-22 2:25PM EDT235.000.020.001.270.00-131146.00%
MPC240426C002400002024-04-22 10:42AM EDT240.000.030.001.270.00-212159.96%
MPC240426C002450002024-04-12 3:28PM EDT245.000.050.001.270.00-112173.34%
MPC240426C002500002024-04-24 10:59AM EDT250.000.010.001.13-0.03-75.00%15182.03%
MPC240426C002550002024-04-15 1:34PM EDT255.000.040.001.130.00-19194.34%
MPC240426C002600002024-04-15 1:29PM EDT260.000.050.001.990.00-12231.15%
MPC240426C002650002024-04-09 3:24PM EDT265.000.050.001.990.00-13243.56%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC240426P001350002024-04-12 3:50PM EDT135.000.010.001.990.00-410333.59%
MPC240426P001400002024-04-10 1:13PM EDT140.000.020.001.990.00--5307.62%
MPC240426P001525002024-03-25 1:15PM EDT152.500.050.001.270.00-99222.56%
MPC240426P001600002024-03-15 3:28PM EDT160.000.460.000.750.00-1010170.12%
MPC240426P001625002024-03-12 3:17PM EDT162.501.140.001.280.00-11178.71%
MPC240426P001650002024-04-04 10:41AM EDT165.000.230.001.270.00-13167.58%
MPC240426P001675002024-04-01 3:23PM EDT167.500.090.000.380.00-1011123.83%
MPC240426P001700002024-03-28 10:52AM EDT170.000.200.001.270.00-13146.19%
MPC240426P001725002024-03-20 11:39AM EDT172.500.710.030.070.00--286.33%
MPC240426P001750002024-04-22 10:11AM EDT175.000.030.000.180.00-12285.55%
MPC240426P001775002024-04-22 11:18AM EDT177.500.050.001.270.00-1016114.26%
MPC240426P001800002024-04-23 11:41AM EDT180.000.050.001.270.00-121103.52%
MPC240426P001825002024-04-24 11:27AM EDT182.500.030.010.05-0.03-50.00%116251.95%
MPC240426P001850002024-04-24 1:38PM EDT185.000.060.020.07-0.05-45.45%5013250.98%
MPC240426P001875002024-04-23 12:16PM EDT187.500.190.050.090.00-3132644.92%
MPC240426P001900002024-04-23 3:20PM EDT190.000.240.090.140.00-3833840.14%
MPC240426P001925002024-04-24 2:39PM EDT192.500.440.220.28+0.03+7.32%7132737.11%
MPC240426P001950002024-04-24 3:53PM EDT195.000.550.550.61-0.25-31.25%22325135.21%
MPC240426P001975002024-04-24 3:15PM EDT197.501.641.221.29+0.17+11.56%29727034.23%
MPC240426P002000002024-04-24 3:13PM EDT200.003.102.362.43+0.39+14.39%2120533.45%
MPC240426P002025002024-04-24 11:16AM EDT202.505.603.854.15+1.04+22.81%4316134.52%
MPC240426P002050002024-04-24 3:54PM EDT205.005.905.856.35-0.10-1.67%1318339.26%
MPC240426P002075002024-04-23 3:54PM EDT207.509.538.059.55+1.43+17.65%614267.92%
MPC240426P002100002024-04-24 3:47PM EDT210.0011.1910.2012.35-0.26-2.27%120056.49%
MPC240426P002125002024-04-24 2:20PM EDT212.5014.8512.7014.55+4.40+42.11%551458.69%
MPC240426P002150002024-04-24 2:20PM EDT215.0017.3515.0016.90+0.81+4.90%551354.30%
MPC240426P002200002024-04-11 9:30AM EDT220.009.5519.5022.000.00-20117.48%