Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240719C00090000 | 2023-12-28 3:58PM EDT | 90.00 | 59.04 | 69.25 | 73.25 | 0.00 | - | - | 12 | 0.00% |
| MPC240719C00105000 | 2024-05-16 2:05PM EDT | 105.00 | 70.64 | 70.70 | 74.50 | 0.00 | - | 1 | 1 | 75.46% |
| MPC240719C00120000 | 2024-02-20 4:38PM EDT | 120.00 | 46.68 | 79.00 | 82.65 | 0.00 | - | 30 | 31 | 207.24% |
| MPC240719C00125000 | 2024-01-22 3:13PM EDT | 125.00 | 33.60 | 42.35 | 46.10 | 0.00 | - | 3 | 5 | 0.00% |
| MPC240719C00130000 | 2024-04-19 1:51PM EDT | 130.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MPC240719C00135000 | 2024-05-08 11:58AM EDT | 135.00 | 47.74 | 41.05 | 44.55 | 0.00 | - | 3 | 23 | 61.96% |
| MPC240719C00140000 | 2024-05-14 10:55AM EDT | 140.00 | 31.05 | 36.40 | 39.65 | 0.00 | - | 1 | 104 | 56.53% |
| MPC240719C00145000 | 2024-05-22 10:20AM EDT | 145.00 | 31.10 | 31.35 | 34.25 | 0.00 | - | 2 | 41 | 47.83% |
| MPC240719C00150000 | 2024-05-21 12:30PM EDT | 150.00 | 28.75 | 28.15 | 28.85 | 0.00 | - | 4 | 58 | 39.43% |
| MPC240719C00155000 | 2024-05-20 3:58PM EDT | 155.00 | 23.75 | 23.45 | 24.35 | 0.00 | - | 2 | 465 | 36.82% |
| MPC240719C00160000 | 2024-05-22 1:24PM EDT | 160.00 | 19.05 | 18.60 | 19.75 | -1.05 | -5.22% | 4 | 92 | 33.01% |
| MPC240719C00165000 | 2024-05-22 10:13AM EDT | 165.00 | 13.95 | 15.15 | 16.10 | 0.00 | - | 1 | 67 | 32.78% |
| MPC240719C00170000 | 2024-05-23 10:20AM EDT | 170.00 | 11.86 | 11.75 | 12.05 | +1.26 | +11.89% | 10 | 432 | 29.48% |
| MPC240719C00175000 | 2024-05-23 10:33AM EDT | 175.00 | 8.75 | 8.65 | 8.85 | +0.41 | +4.92% | 5 | 781 | 28.08% |
| MPC240719C00180000 | 2024-05-23 10:12AM EDT | 180.00 | 6.17 | 6.15 | 6.35 | +0.42 | +7.30% | 13 | 558 | 27.48% |
| MPC240719C00185000 | 2024-05-23 9:56AM EDT | 185.00 | 3.95 | 4.15 | 4.30 | -0.10 | -2.47% | 11 | 1,444 | 26.69% |
| MPC240719C00190000 | 2024-05-23 9:55AM EDT | 190.00 | 2.58 | 2.73 | 2.83 | +0.05 | +1.98% | 6 | 492 | 26.27% |
| MPC240719C00195000 | 2024-05-23 9:42AM EDT | 195.00 | 1.77 | 1.73 | 1.83 | +0.09 | +5.36% | 7 | 1,009 | 26.17% |
| MPC240719C00200000 | 2024-05-22 12:43PM EDT | 200.00 | 1.13 | 1.03 | 1.10 | 0.00 | - | 97 | 1,092 | 25.79% |
| MPC240719C00210000 | 2024-05-21 9:30AM EDT | 210.00 | 0.37 | 0.34 | 0.40 | 0.00 | - | 25 | 308 | 25.90% |
| MPC240719C00220000 | 2024-05-21 3:58PM EDT | 220.00 | 0.16 | 0.11 | 0.16 | 0.00 | - | 62 | 613 | 26.81% |
| MPC240719C00230000 | 2024-05-20 9:30AM EDT | 230.00 | 0.15 | 0.03 | 0.10 | 0.00 | - | 120 | 500 | 29.30% |
| MPC240719C00240000 | 2024-05-15 3:36PM EDT | 240.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 16 | 369 | 45.95% |
| MPC240719C00250000 | 2024-05-15 3:06PM EDT | 250.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 201 | 50.64% |
| MPC240719C00260000 | 2024-05-09 11:02AM EDT | 260.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 46 | 55.05% |
| MPC240719C00270000 | 2024-05-15 10:15AM EDT | 270.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 1 | 16 | 51.90% |
| MPC240719C00280000 | 2024-04-12 3:39PM EDT | 280.00 | 0.67 | 0.00 | 1.07 | 0.00 | - | 1 | 3 | 59.62% |
| MPC240719C00290000 | 2024-05-03 3:50PM EDT | 290.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 40 | 82 | 59.81% |
| MPC240719C00300000 | 2024-04-03 3:28PM EDT | 300.00 | 0.43 | 0.00 | 1.27 | 0.00 | - | 13 | 13 | 68.56% |
| MPC240719C00310000 | 2024-04-17 3:00PM EDT | 310.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | - | 10 | 71.92% |
| MPC240719C00320000 | 2024-05-10 10:49AM EDT | 320.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 60 | 86 | 69.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240719P00075000 | 2024-02-05 4:31PM EDT | 75.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 6 | 6 | 128.08% |
| MPC240719P00080000 | 2023-12-27 3:40PM EDT | 80.00 | 0.37 | 0.03 | 2.28 | 0.00 | - | - | 1 | 120.65% |
| MPC240719P00085000 | 2023-12-27 3:45PM EDT | 85.00 | 0.44 | 0.00 | 2.34 | 0.00 | - | - | 1 | 112.79% |
| MPC240719P00090000 | 2023-12-06 1:22PM EDT | 90.00 | 0.80 | 0.02 | 1.38 | 0.00 | - | 3 | 6 | 95.02% |
| MPC240719P00095000 | 2024-03-05 10:56AM EDT | 95.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 66.99% |
| MPC240719P00100000 | 2024-05-16 1:55PM EDT | 100.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 12 | 73.58% |
| MPC240719P00105000 | 2024-02-29 10:31AM EDT | 105.00 | 0.34 | 0.04 | 0.27 | 0.00 | - | 6 | 36 | 59.38% |
| MPC240719P00110000 | 2024-03-05 12:16PM EDT | 110.00 | 0.34 | 0.00 | 0.27 | 0.00 | - | 1 | 2 | 53.61% |
| MPC240719P00115000 | 2024-04-10 1:22PM EDT | 115.00 | 0.11 | 0.02 | 1.08 | 0.00 | - | 10 | 68 | 61.43% |
| MPC240719P00120000 | 2024-05-13 3:51PM EDT | 120.00 | 0.13 | 0.02 | 0.75 | 0.00 | - | 10 | 47 | 52.69% |
| MPC240719P00125000 | 2024-04-01 3:50PM EDT | 125.00 | 0.21 | 0.11 | 0.20 | 0.00 | - | 4 | 77 | 42.97% |
| MPC240719P00130000 | 2024-04-30 3:48PM EDT | 130.00 | 0.25 | 0.08 | 0.14 | 0.00 | - | 10 | 147 | 36.67% |
| MPC240719P00135000 | 2024-05-17 10:47AM EDT | 135.00 | 0.15 | 0.13 | 0.19 | 0.00 | - | 2 | 8 | 34.28% |
| MPC240719P00140000 | 2024-05-20 12:17PM EDT | 140.00 | 0.22 | 0.20 | 0.27 | 0.00 | - | 1 | 71 | 32.18% |
| MPC240719P00145000 | 2024-05-21 3:14PM EDT | 145.00 | 0.33 | 0.34 | 0.40 | 0.00 | - | 2 | 693 | 30.27% |
| MPC240719P00150000 | 2024-05-22 2:00PM EDT | 150.00 | 0.59 | 0.55 | 0.59 | 0.00 | - | 1 | 882 | 28.36% |
| MPC240719P00155000 | 2024-05-23 9:59AM EDT | 155.00 | 1.01 | 0.90 | 0.95 | -0.14 | -12.17% | 1 | 287 | 27.08% |
| MPC240719P00160000 | 2024-05-22 3:45PM EDT | 160.00 | 1.57 | 1.48 | 1.58 | 0.00 | - | 12 | 594 | 26.26% |
| MPC240719P00165000 | 2024-05-22 3:45PM EDT | 165.00 | 2.47 | 2.38 | 2.48 | 0.00 | - | 4 | 191 | 25.23% |
| MPC240719P00170000 | 2024-05-22 10:27AM EDT | 170.00 | 3.85 | 3.70 | 3.80 | -0.50 | -11.49% | 1 | 422 | 24.29% |
| MPC240719P00175000 | 2024-05-22 12:03PM EDT | 175.00 | 6.40 | 5.50 | 5.65 | 0.00 | - | 7 | 401 | 23.47% |
| MPC240719P00180000 | 2024-05-23 10:03AM EDT | 180.00 | 8.30 | 8.05 | 8.15 | -0.15 | -1.78% | 4 | 957 | 22.89% |
| MPC240719P00185000 | 2024-05-21 3:35PM EDT | 185.00 | 10.40 | 11.00 | 11.15 | 0.00 | - | 19 | 321 | 21.91% |
| MPC240719P00190000 | 2024-05-21 10:31AM EDT | 190.00 | 13.17 | 14.20 | 15.40 | 0.00 | - | 2 | 146 | 24.01% |
| MPC240719P00195000 | 2024-05-16 1:55PM EDT | 195.00 | 21.02 | 18.75 | 19.50 | 0.00 | - | 1 | 110 | 23.93% |
| MPC240719P00200000 | 2024-05-15 3:46PM EDT | 200.00 | 27.85 | 23.10 | 23.95 | 0.00 | - | 10 | 29 | 24.13% |
| MPC240719P00210000 | 2024-05-22 2:41PM EDT | 210.00 | 35.15 | 31.40 | 35.25 | 0.00 | - | 103 | 24 | 39.76% |
| MPC240719P00220000 | 2024-05-22 2:46PM EDT | 220.00 | 43.20 | 41.45 | 45.20 | 0.00 | - | 300 | 63 | 46.30% |
| MPC240719P00230000 | 2024-05-17 3:09PM EDT | 230.00 | 48.90 | 51.40 | 55.25 | 0.00 | - | 60 | 0 | 52.89% |
© 2024 Yahoo. All rights reserved.