Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240726C00130000 | 2024-06-12 11:02AM EDT | 130.00 | 40.98 | 41.90 | 46.20 | 0.00 | - | - | 1 | 64.99% |
| MPC240726C00145000 | 2024-06-25 3:44PM EDT | 145.00 | 30.72 | 27.10 | 31.40 | +30.72 | - | - | 1 | 71.09% |
| MPC240726C00150000 | 2024-06-25 10:09AM EDT | 150.00 | 24.87 | 22.45 | 26.60 | 0.00 | - | 1 | 11 | 63.65% |
| MPC240726C00155000 | 2024-06-24 12:16PM EDT | 155.00 | 20.75 | 17.55 | 21.80 | 0.00 | - | 1 | 1 | 55.92% |
| MPC240726C00160000 | 2024-06-20 10:58AM EDT | 160.00 | 17.85 | 13.05 | 16.45 | 0.00 | - | - | 2 | 44.04% |
| MPC240726C00165000 | 2024-06-26 11:32AM EDT | 165.00 | 11.12 | 10.55 | 11.65 | 0.00 | - | 1 | 5 | 35.72% |
| MPC240726C00170000 | 2024-06-28 2:40PM EDT | 170.00 | 6.65 | 6.75 | 7.70 | -0.90 | -11.92% | 35 | 34 | 31.10% |
| MPC240726C00175000 | 2024-06-28 10:04AM EDT | 175.00 | 4.55 | 4.50 | 5.85 | -0.05 | -1.09% | 1 | 28 | 34.83% |
| MPC240726C00180000 | 2024-06-28 1:51PM EDT | 180.00 | 2.76 | 2.58 | 2.91 | +0.16 | +6.15% | 1 | 33 | 29.08% |
| MPC240726C00185000 | 2024-06-28 12:57PM EDT | 185.00 | 1.75 | 1.38 | 1.69 | +0.35 | +25.00% | 2 | 36 | 29.26% |
| MPC240726C00190000 | 2024-06-27 11:44AM EDT | 190.00 | 1.00 | 0.70 | 1.37 | 0.00 | - | 2 | 333 | 33.40% |
| MPC240726C00195000 | 2024-06-18 9:47AM EDT | 195.00 | 1.00 | 0.29 | 0.66 | 0.00 | - | - | 1 | 31.96% |
| MPC240726C00200000 | 2024-06-10 9:35AM EDT | 200.00 | 0.67 | 0.09 | 1.53 | 0.00 | - | - | 1 | 46.44% |
| MPC240726C00260000 | 2024-06-21 1:32PM EDT | 260.00 | 0.51 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 90.28% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240726P00140000 | 2024-06-18 10:56AM EDT | 140.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | - | 1 | 51.61% |
| MPC240726P00150000 | 2024-06-24 1:11PM EDT | 150.00 | 0.45 | 0.14 | 0.60 | 0.00 | - | 1 | 10 | 37.99% |
| MPC240726P00155000 | 2024-06-28 3:46PM EDT | 155.00 | 0.52 | 0.35 | 0.67 | -0.15 | -22.39% | 4 | 15 | 32.15% |
| MPC240726P00160000 | 2024-06-27 10:03AM EDT | 160.00 | 0.84 | 0.84 | 1.20 | 0.00 | - | 2 | 38 | 30.45% |
| MPC240726P00165000 | 2024-06-28 3:26PM EDT | 165.00 | 2.10 | 1.62 | 2.02 | +0.65 | +44.83% | 6 | 13 | 28.31% |
| MPC240726P00170000 | 2024-06-27 10:01AM EDT | 170.00 | 2.45 | 2.85 | 4.55 | 0.00 | - | 2 | 60 | 32.94% |
| MPC240726P00175000 | 2024-06-07 2:04PM EDT | 175.00 | 5.36 | 4.45 | 5.80 | 0.00 | - | 10 | 11 | 26.48% |
| MPC240726P00180000 | 2024-06-07 2:04PM EDT | 180.00 | 7.77 | 8.05 | 8.95 | 0.00 | - | 10 | 10 | 26.26% |
| MPC240726P00185000 | 2024-06-13 9:42AM EDT | 185.00 | 17.10 | 11.25 | 13.60 | 0.00 | - | 1 | 1 | 31.98% |
| MPC240726P00190000 | 2024-06-24 3:47PM EDT | 190.00 | 16.08 | 16.20 | 19.00 | 0.00 | - | 2 | 1 | 41.82% |
© 2024 Yahoo. All rights reserved.