Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00060000 | 2024-02-16 4:22PM EDT | 60.00 | 110.85 | 132.05 | 136.90 | 0.00 | - | 2 | 0 | 516.72% |
| MPC240621C00065000 | 2024-02-02 4:59PM EDT | 65.00 | 102.08 | 107.25 | 110.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240621C00070000 | 2024-05-14 1:42PM EDT | 70.00 | 101.25 | 105.10 | 108.00 | 0.00 | - | 10 | 0 | 196.97% |
| MPC240621C00075000 | 2024-05-14 3:55PM EDT | 75.00 | 99.30 | 100.20 | 103.00 | 0.00 | - | 2 | 0 | 183.74% |
| MPC240621C00080000 | 2024-02-12 3:37PM EDT | 80.00 | 89.55 | 107.55 | 111.10 | 0.00 | - | 1 | 2 | 339.09% |
| MPC240621C00085000 | 2024-05-14 1:42PM EDT | 85.00 | 86.40 | 90.15 | 92.95 | 0.00 | - | 15 | 0 | 158.50% |
| MPC240621C00090000 | 2024-05-14 1:42PM EDT | 90.00 | 81.25 | 85.15 | 88.05 | 0.00 | - | 10 | 0 | 150.15% |
| MPC240621C00095000 | 2024-05-14 1:42PM EDT | 95.00 | 76.30 | 80.20 | 83.05 | 0.00 | - | 30 | 0 | 139.75% |
| MPC240621C00100000 | 2024-05-14 1:42PM EDT | 100.00 | 71.70 | 75.25 | 78.10 | 0.00 | - | 15 | 0 | 130.91% |
| MPC240621C00105000 | 2024-04-24 2:05PM EDT | 105.00 | 93.60 | 70.30 | 73.15 | 0.00 | - | 1 | 0 | 63.28% |
| MPC240621C00110000 | 2024-05-14 3:15PM EDT | 110.00 | 62.33 | 65.05 | 68.25 | 0.00 | - | 1 | 5 | 115.09% |
| MPC240621C00115000 | 2024-04-30 12:55PM EDT | 115.00 | 70.00 | 60.30 | 63.20 | 0.00 | - | 1 | 17 | 58.59% |
| MPC240621C00120000 | 2024-05-14 10:14AM EDT | 120.00 | 50.00 | 54.90 | 58.25 | 0.00 | - | 4 | 250 | 97.58% |
| MPC240621C00125000 | 2024-04-29 11:19AM EDT | 125.00 | 75.30 | 50.45 | 53.30 | 0.00 | - | 1 | 139 | 57.81% |
| MPC240621C00130000 | 2024-05-21 1:12PM EDT | 130.00 | 47.05 | 45.60 | 48.35 | 0.00 | - | 3 | 1,158 | 56.15% |
| MPC240621C00135000 | 2024-04-29 11:24AM EDT | 135.00 | 65.70 | 40.70 | 43.40 | 0.00 | - | 3 | 410 | 52.44% |
| MPC240621C00140000 | 2024-05-20 9:48AM EDT | 140.00 | 36.98 | 35.45 | 38.35 | 0.00 | - | 2 | 131 | 66.89% |
| MPC240621C00145000 | 2024-05-22 2:27PM EDT | 145.00 | 31.83 | 30.80 | 32.90 | 0.00 | - | 1 | 487 | 54.10% |
| MPC240621C00150000 | 2024-05-22 1:23PM EDT | 150.00 | 28.00 | 26.10 | 27.55 | 0.00 | - | 6 | 1,398 | 42.77% |
| MPC240621C00155000 | 2024-05-21 3:35PM EDT | 155.00 | 23.55 | 21.70 | 22.55 | 0.00 | - | 1 | 1,404 | 36.13% |
| MPC240621C00160000 | 2024-05-21 10:49AM EDT | 160.00 | 19.79 | 17.30 | 18.10 | 0.00 | - | 1 | 444 | 34.63% |
| MPC240621C00165000 | 2024-05-22 2:43PM EDT | 165.00 | 12.75 | 12.90 | 13.80 | 0.00 | - | 8 | 1,156 | 32.18% |
| MPC240621C00170000 | 2024-05-22 10:11AM EDT | 170.00 | 8.17 | 8.60 | 9.30 | 0.00 | - | 1 | 1,091 | 26.64% |
| MPC240621C00175000 | 2024-05-23 9:39AM EDT | 175.00 | 6.19 | 5.95 | 6.15 | +0.58 | +10.34% | 1 | 880 | 26.11% |
| MPC240621C00180000 | 2024-05-23 9:38AM EDT | 180.00 | 3.70 | 3.60 | 3.75 | +0.10 | +2.78% | 5 | 1,090 | 25.65% |
| MPC240621C00185000 | 2024-05-23 9:56AM EDT | 185.00 | 2.01 | 1.94 | 2.09 | +0.01 | +0.50% | 128 | 1,145 | 25.24% |
| MPC240621C00190000 | 2024-05-23 9:53AM EDT | 190.00 | 0.93 | 1.00 | 1.09 | -0.32 | -25.60% | 2 | 841 | 25.16% |
| MPC240621C00195000 | 2024-05-23 9:30AM EDT | 195.00 | 0.50 | 0.46 | 0.53 | -0.07 | -12.28% | 2 | 788 | 25.17% |
| MPC240621C00200000 | 2024-05-22 11:53AM EDT | 200.00 | 0.18 | 0.20 | 0.26 | 0.00 | - | 20 | 467 | 25.59% |
| MPC240621C00210000 | 2024-05-21 10:37AM EDT | 210.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 1 | 1,838 | 28.57% |
| MPC240621C00220000 | 2024-05-22 9:38AM EDT | 220.00 | 0.05 | 0.01 | 0.36 | 0.00 | - | 16 | 1,908 | 42.87% |
| MPC240621C00230000 | 2024-05-17 3:33PM EDT | 230.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 333 | 40.82% |
| MPC240621C00240000 | 2024-05-14 10:17AM EDT | 240.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 3 | 187 | 54.98% |
| MPC240621C00250000 | 2024-05-22 9:30AM EDT | 250.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 386 | 46.48% |
| MPC240621C00260000 | 2024-04-29 1:08PM EDT | 260.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 2 | 47 | 58.50% |
| MPC240621C00270000 | 2024-04-09 3:57PM EDT | 270.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 75 | 73.44% |
| MPC240621C00280000 | 2024-04-25 2:49PM EDT | 280.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 5 | 350 | 75.98% |
| MPC240621C00290000 | 2024-04-08 11:58AM EDT | 290.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 83.35% |
| MPC240621C00300000 | 2024-04-29 1:11PM EDT | 300.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 87.99% |
| MPC240621C00310000 | 2024-04-29 11:07AM EDT | 310.00 | 0.04 | 0.00 | 0.83 | 0.00 | - | - | 10 | 93.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00055000 | 2024-01-05 2:29PM EDT | 55.00 | 0.07 | 0.00 | 0.94 | 0.00 | - | 3 | 67 | 203.42% |
| MPC240621P00060000 | 2024-01-11 2:18PM EDT | 60.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 217.68% |
| MPC240621P00065000 | 2024-01-16 2:27PM EDT | 65.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 106 | 143.95% |
| MPC240621P00070000 | 2024-04-22 3:39PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240621P00075000 | 2024-02-29 2:28PM EDT | 75.00 | 0.34 | 0.00 | 0.62 | 0.00 | - | 1 | 115 | 143.16% |
| MPC240621P00080000 | 2024-01-19 10:30AM EDT | 80.00 | 0.18 | 0.03 | 0.56 | 0.00 | - | 10 | 29 | 132.23% |
| MPC240621P00085000 | 2024-01-29 2:29PM EDT | 85.00 | 0.09 | 0.04 | 0.27 | 0.00 | - | 5 | 160 | 112.31% |
| MPC240621P00090000 | 2024-04-08 11:54AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 154 | 118.56% |
| MPC240621P00095000 | 2024-02-23 3:17PM EDT | 95.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 2 | 170 | 93.95% |
| MPC240621P00100000 | 2024-05-01 10:08AM EDT | 100.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 4 | 446 | 102.15% |
| MPC240621P00105000 | 2024-05-01 10:24AM EDT | 105.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 8 | 1,456 | 82.42% |
| MPC240621P00110000 | 2024-04-11 9:47AM EDT | 110.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 33 | 2,027 | 72.85% |
| MPC240621P00115000 | 2024-04-01 11:17AM EDT | 115.00 | 0.16 | 0.01 | 2.15 | 0.00 | - | 3 | 30 | 97.80% |
| MPC240621P00120000 | 2024-05-06 3:15PM EDT | 120.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 5 | 110 | 72.95% |
| MPC240621P00125000 | 2024-05-10 3:12PM EDT | 125.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 5 | 558 | 66.26% |
| MPC240621P00130000 | 2024-05-20 11:50AM EDT | 130.00 | 0.05 | 0.03 | 0.75 | 0.00 | - | 10 | 1,311 | 60.11% |
| MPC240621P00135000 | 2024-05-14 12:09PM EDT | 135.00 | 0.11 | 0.02 | 0.11 | 0.00 | - | 1 | 1,142 | 43.75% |
| MPC240621P00140000 | 2024-05-21 9:30AM EDT | 140.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 2 | 678 | 38.57% |
| MPC240621P00145000 | 2024-05-21 12:03PM EDT | 145.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 546 | 35.11% |
| MPC240621P00150000 | 2024-05-23 9:32AM EDT | 150.00 | 0.19 | 0.16 | 0.21 | +0.02 | +11.76% | 3 | 1,287 | 31.74% |
| MPC240621P00155000 | 2024-05-22 1:52PM EDT | 155.00 | 0.29 | 0.30 | 0.35 | 0.00 | - | 5 | 1,164 | 29.22% |
| MPC240621P00160000 | 2024-05-22 1:52PM EDT | 160.00 | 0.55 | 0.57 | 0.65 | 0.00 | - | 5 | 278 | 27.42% |
| MPC240621P00165000 | 2024-05-23 9:30AM EDT | 165.00 | 1.07 | 1.21 | 1.28 | -0.25 | -18.94% | 2 | 1,327 | 26.38% |
| MPC240621P00170000 | 2024-05-23 9:52AM EDT | 170.00 | 2.45 | 2.27 | 2.36 | -0.01 | -0.41% | 3 | 469 | 25.32% |
| MPC240621P00175000 | 2024-05-22 3:49PM EDT | 175.00 | 4.25 | 3.95 | 4.10 | 0.00 | - | 30 | 404 | 24.41% |
| MPC240621P00180000 | 2024-05-22 10:45AM EDT | 180.00 | 7.15 | 6.55 | 6.75 | 0.00 | - | 4 | 277 | 24.18% |
| MPC240621P00185000 | 2024-05-22 12:35PM EDT | 185.00 | 9.50 | 9.90 | 10.20 | 0.00 | - | 1 | 302 | 24.18% |
| MPC240621P00190000 | 2024-05-17 1:41PM EDT | 190.00 | 11.45 | 13.70 | 15.20 | 0.00 | - | 8 | 206 | 31.06% |
| MPC240621P00195000 | 2024-05-21 3:49PM EDT | 195.00 | 18.00 | 18.40 | 19.25 | 0.00 | - | 2 | 56 | 29.64% |
| MPC240621P00200000 | 2024-05-22 2:46PM EDT | 200.00 | 23.20 | 23.60 | 24.25 | 0.00 | - | 210 | 44 | 34.75% |
| MPC240621P00210000 | 2024-05-16 3:31PM EDT | 210.00 | 33.61 | 32.35 | 35.00 | 0.00 | - | 795 | 0 | 51.64% |
| MPC240621P00220000 | 2024-05-15 3:17PM EDT | 220.00 | 49.40 | 42.45 | 45.20 | 0.00 | - | 2,120 | 0 | 62.74% |
| MPC240621P00230000 | 2024-05-15 3:17PM EDT | 230.00 | 59.35 | 52.15 | 55.05 | 0.00 | - | 239 | 0 | 69.78% |
© 2024 Yahoo. All rights reserved.