Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240628C00150000 | 2024-05-20 9:40AM EDT | 150.00 | 27.95 | 26.25 | 30.20 | 0.00 | - | 5 | 6 | 61.56% |
| MPC240628C00160000 | 2024-05-10 3:28PM EDT | 160.00 | 20.60 | 18.50 | 20.75 | 0.00 | - | - | 10 | 48.83% |
| MPC240628C00170000 | 2024-05-21 9:33AM EDT | 170.00 | 10.75 | 9.90 | 10.70 | 0.00 | - | 1 | 3 | 31.41% |
| MPC240628C00175000 | 2024-05-20 2:20PM EDT | 175.00 | 6.70 | 6.90 | 7.35 | 0.00 | - | 4 | 5 | 29.22% |
| MPC240628C00180000 | 2024-05-22 10:45AM EDT | 180.00 | 4.35 | 4.55 | 4.95 | +0.48 | +12.40% | 2 | 368 | 28.77% |
| MPC240628C00185000 | 2024-05-23 2:01PM EDT | 185.00 | 2.50 | 2.60 | 3.10 | -0.23 | -8.42% | 3 | 36 | 28.11% |
| MPC240628C00190000 | 2024-05-23 3:24PM EDT | 190.00 | 1.62 | 1.37 | 1.71 | +0.40 | +32.79% | 15 | 129 | 26.89% |
| MPC240628C00195000 | 2024-05-21 2:43PM EDT | 195.00 | 0.91 | 0.73 | 2.15 | 0.00 | - | 14 | 27 | 35.23% |
| MPC240628C00200000 | 2024-05-16 9:40AM EDT | 200.00 | 0.35 | 0.34 | 0.98 | 0.00 | - | - | 1 | 31.59% |
| MPC240628C00205000 | 2024-05-17 12:59PM EDT | 205.00 | 0.37 | 0.01 | 0.48 | 0.00 | - | 1 | 101 | 30.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240628P00150000 | 2024-05-20 1:19PM EDT | 150.00 | 0.39 | 0.09 | 0.52 | 0.00 | - | 1 | 5 | 34.20% |
| MPC240628P00155000 | 2024-05-20 11:35AM EDT | 155.00 | 0.45 | 0.34 | 0.55 | 0.00 | - | 4 | 5 | 29.08% |
| MPC240628P00160000 | 2024-05-20 11:30AM EDT | 160.00 | 0.78 | 0.68 | 1.45 | 0.00 | - | 7 | 9 | 31.52% |
| MPC240628P00165000 | 2024-05-22 9:51AM EDT | 165.00 | 1.30 | 1.27 | 1.63 | -0.52 | -28.57% | 1 | 24 | 25.95% |
| MPC240628P00170000 | 2024-05-21 3:55PM EDT | 170.00 | 2.58 | 2.35 | 2.74 | 0.00 | - | 3 | 22 | 24.59% |
| MPC240628P00175000 | 2024-05-23 11:32AM EDT | 175.00 | 4.20 | 4.10 | 4.35 | -1.07 | -20.30% | 1 | 15 | 22.88% |
| MPC240628P00180000 | 2024-05-22 9:34AM EDT | 180.00 | 8.23 | 6.55 | 7.35 | 0.00 | - | 1 | 3 | 24.20% |
| MPC240628P00190000 | 2024-05-23 10:31AM EDT | 190.00 | 14.38 | 13.55 | 14.15 | -5.22 | -26.63% | 13 | 13 | 20.14% |
© 2024 Yahoo. All rights reserved.