U.S. markets closed

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.55-0.52 (-0.94%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC210305C000390002021-01-29 1:47PM EST39.005.7413.5517.350.00-10296.68%
MPC210305C000400002021-02-19 3:27PM EST40.0013.0313.8516.350.00-105190.43%
MPC210305C000425002021-02-19 9:39AM EST42.5010.1011.3013.550.00-11145.51%
MPC210305C000430002021-02-24 1:11PM EST43.0013.9610.9513.400.00-11161.72%
MPC210305C000435002021-02-05 3:15PM EST43.504.7510.7012.100.00-40132.42%
MPC210305C000440002021-02-03 9:59AM EST44.003.659.9512.300.00-106146.39%
MPC210305C000445002021-02-10 9:43AM EST44.504.899.7511.700.00-13148.05%
MPC210305C000450002021-02-23 12:16PM EST45.0010.909.3011.250.00-10090145.70%
MPC210305C000455002021-02-04 9:30AM EST45.503.318.7011.150.00-38149.32%
MPC210305C000460002021-02-08 9:37AM EST46.003.258.359.450.00-218106.84%
MPC210305C000465002021-02-25 3:50PM EST46.508.657.909.300.00-2865116.60%
MPC210305C000470002021-02-09 10:28AM EST47.003.517.258.900.00-139109.47%
MPC210305C000475002021-02-18 10:59AM EST47.504.327.008.250.00-121107.23%
MPC210305C000480002021-02-23 10:57AM EST48.007.716.257.750.00-23993.55%
MPC210305C000485002021-02-19 3:41PM EST48.505.105.507.350.00-22983.20%
MPC210305C000490002021-02-19 11:03AM EST49.004.265.457.100.00-15398.93%
MPC210305C000495002021-02-26 9:56AM EST49.504.504.456.55+0.93+26.05%39977.54%
MPC210305C000500002021-02-24 9:59AM EST50.007.004.655.850.00-219885.74%
MPC210305C000505002021-02-22 11:10AM EST50.504.554.154.850.00-22266.80%
MPC210305C000510002021-02-26 10:05AM EST51.003.433.654.40-0.67-16.34%44962.60%
MPC210305C000515002021-02-19 3:48PM EST51.502.823.204.000.00-16460.64%
MPC210305C000520002021-02-26 10:27AM EST52.001.803.053.50-2.90-61.70%25462.60%
MPC210305C000530002021-02-26 3:40PM EST53.002.512.162.87-1.91-43.21%1613359.08%
MPC210305C000540002021-02-26 3:55PM EST54.002.061.571.93-0.42-16.94%965052.54%
MPC210305C000550002021-02-26 3:59PM EST55.001.371.141.42-0.40-22.60%9654453.32%
MPC210305C000560002021-02-26 3:50PM EST56.001.080.831.00-0.20-15.62%228654.20%
MPC210305C000570002021-02-26 3:56PM EST57.000.690.500.66-0.22-24.18%9620252.44%
MPC210305C000575002021-02-26 3:08PM EST57.500.470.400.56-0.23-32.86%15565153.13%
MPC210305C000580002021-02-26 3:58PM EST58.000.400.340.44+0.40-3369453.42%
MPC210305C000590002021-02-26 3:56PM EST59.000.290.190.29+0.29-9553.13%
MPC210305C000600002021-02-26 2:27PM EST60.000.110.120.18-0.18-62.07%871,39753.71%
MPC210305C000630002021-02-25 2:16PM EST63.000.180.000.30+0.18--173.24%
MPC210305C000650002021-02-24 10:48AM EST65.000.110.000.66+0.11--17102.34%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPC210305P000350002021-02-09 9:53AM EST35.000.10-0.390.00--10232.81%
MPC210305P000380002021-02-23 10:24AM EST38.000.050.001.000.00-125209.38%
MPC210305P000390002021-02-03 11:08AM EST39.000.460.001.040.00-1037199.41%
MPC210305P000400002021-02-17 10:51AM EST40.000.050.000.400.00-440149.61%
MPC210305P000405002021-01-29 2:46PM EST40.502.200.001.080.00-67183.59%
MPC210305P000410002021-02-05 3:24PM EST41.000.410.000.480.00-3354145.51%
MPC210305P000415002021-02-22 9:42AM EST41.500.130.000.610.00-124148.44%
MPC210305P000420002021-02-08 2:23PM EST42.000.380.000.720.00-612149.22%
MPC210305P000425002021-02-02 1:17PM EST42.501.450.000.440.00-95135127.93%
MPC210305P000430002021-01-29 3:47PM EST43.003.200.000.380.00-1460119.14%
MPC210305P000435002021-02-22 9:42AM EST43.500.150.000.170.00-15197.66%
MPC210305P000440002021-02-18 2:50PM EST44.000.200.000.170.00-108893.36%
MPC210305P000445002021-02-09 9:53AM EST44.500.800.000.180.00-89690.23%
MPC210305P000450002021-02-25 9:30AM EST45.000.030.000.180.00-159086.13%
MPC210305P000455002021-02-19 9:32AM EST45.500.200.000.180.00-33682.03%
MPC210305P000460002021-02-22 11:54AM EST46.000.050.000.160.00-84776.17%
MPC210305P000465002021-02-09 3:43PM EST46.501.400.000.160.00-74772.27%
MPC210305P000470002021-02-19 3:05PM EST47.000.250.000.140.00-15266.41%
MPC210305P000475002021-02-26 11:01AM EST47.500.150.010.45-0.06-28.57%16481.45%
MPC210305P000480002021-02-19 9:33AM EST48.000.390.000.120.00-51357.03%
MPC210305P000485002021-02-26 2:10PM EST48.500.100.030.16-0.31-75.61%21258.20%
MPC210305P000490002021-02-26 2:05PM EST49.000.140.080.140.00-514956.06%
MPC210305P000495002021-02-26 9:45AM EST49.500.210.110.17-2.28-91.57%1354.88%
MPC210305P000500002021-02-26 3:02PM EST50.000.200.150.210.00-3229154.00%
MPC210305P000505002021-02-26 2:10PM EST50.500.260.200.36-0.04-13.33%182556.54%
MPC210305P000510002021-02-24 11:05AM EST51.000.220.270.410.00-10512955.08%
MPC210305P000515002021-02-26 3:05PM EST51.500.390.320.45+0.02+5.41%82652.34%
MPC210305P000520002021-02-26 2:33PM EST52.000.620.430.54+0.18+40.91%14518051.66%
MPC210305P000530002021-02-26 10:39AM EST53.001.550.660.83+0.55+55.00%62250.34%
MPC210305P000540002021-02-26 3:29PM EST54.001.221.021.21+1.22-146852.93%
MPC210305P000550002021-02-26 2:15PM EST55.001.781.511.86+1.78-153851.76%
MPC210305P000560002021-02-26 12:18PM EST56.002.322.102.31+2.32-31052.10%
MPC210305P000570002021-02-24 11:59AM EST57.001.872.593.05+1.87--1053.32%
MPC210305P000600002021-02-17 3:45PM EST60.008.334.356.000.00--479.49%