Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00090000 | 2024-01-23 11:52AM EDT | 90.00 | 64.10 | 76.55 | 80.00 | 0.00 | - | 2 | 1 | 0.00% |
| MPC240920C00100000 | 2024-05-14 3:46PM EDT | 100.00 | 73.45 | 76.65 | 80.40 | 0.00 | - | 29 | 40 | 61.96% |
| MPC240920C00105000 | 2024-02-29 11:03AM EDT | 105.00 | 62.40 | 96.35 | 99.85 | 0.00 | - | 1 | 3 | 179.03% |
| MPC240920C00110000 | 2024-05-14 10:09AM EDT | 110.00 | 61.87 | 67.00 | 70.50 | 0.00 | - | 4 | 9 | 55.40% |
| MPC240920C00115000 | 2024-01-30 10:57AM EDT | 115.00 | 49.40 | 55.50 | 56.70 | 0.00 | - | 2 | 3 | 0.00% |
| MPC240920C00120000 | 2024-01-19 3:04PM EDT | 120.00 | 38.25 | 51.50 | 55.00 | 0.00 | - | 8 | 4 | 0.00% |
| MPC240920C00125000 | 2024-05-20 11:37AM EDT | 125.00 | 54.00 | 52.30 | 56.15 | 0.00 | - | 1 | 13 | 57.80% |
| MPC240920C00130000 | 2024-05-22 9:35AM EDT | 130.00 | 47.60 | 47.25 | 50.75 | 0.00 | - | 1 | 110 | 51.04% |
| MPC240920C00135000 | 2024-05-14 11:05AM EDT | 135.00 | 37.82 | 43.65 | 45.20 | 0.00 | - | 15 | 18 | 43.79% |
| MPC240920C00140000 | 2024-05-01 2:42PM EDT | 140.00 | 42.73 | 39.40 | 40.45 | 0.00 | - | 5 | 8 | 40.70% |
| MPC240920C00145000 | 2024-05-10 9:42AM EDT | 145.00 | 39.95 | 35.35 | 35.95 | 0.00 | - | 2 | 49 | 38.54% |
| MPC240920C00150000 | 2024-05-22 3:15PM EDT | 150.00 | 29.90 | 31.05 | 31.70 | 0.00 | - | 8 | 34 | 37.00% |
| MPC240920C00155000 | 2024-05-17 10:52AM EDT | 155.00 | 28.20 | 27.00 | 28.05 | 0.00 | - | 3 | 23 | 36.96% |
| MPC240920C00160000 | 2024-05-20 2:16PM EDT | 160.00 | 22.45 | 23.10 | 23.65 | 0.00 | - | 1 | 28 | 33.93% |
| MPC240920C00165000 | 2024-05-14 2:59PM EDT | 165.00 | 16.36 | 18.45 | 19.90 | 0.00 | - | 10 | 243 | 32.39% |
| MPC240920C00170000 | 2024-05-22 11:09AM EDT | 170.00 | 14.70 | 16.20 | 16.50 | 0.00 | - | 8 | 89 | 31.17% |
| MPC240920C00175000 | 2024-05-22 12:21PM EDT | 175.00 | 12.60 | 13.35 | 13.50 | 0.00 | - | 21 | 564 | 30.26% |
| MPC240920C00180000 | 2024-05-22 3:32PM EDT | 180.00 | 10.35 | 10.75 | 10.95 | 0.00 | - | 76 | 1,026 | 29.71% |
| MPC240920C00185000 | 2024-05-23 10:41AM EDT | 185.00 | 8.34 | 8.55 | 8.75 | -0.01 | -0.12% | 11 | 463 | 29.23% |
| MPC240920C00190000 | 2024-05-22 12:23PM EDT | 190.00 | 6.30 | 6.65 | 6.90 | 0.00 | - | 10 | 267 | 28.85% |
| MPC240920C00195000 | 2024-05-22 12:13PM EDT | 195.00 | 4.60 | 5.10 | 5.30 | 0.00 | - | 1 | 227 | 28.35% |
| MPC240920C00200000 | 2024-05-23 10:55AM EDT | 200.00 | 3.77 | 3.90 | 4.10 | -0.33 | -8.05% | 3 | 1,346 | 28.21% |
| MPC240920C00210000 | 2024-05-22 2:11PM EDT | 210.00 | 2.15 | 2.15 | 2.32 | +0.04 | +1.90% | 7 | 350 | 27.78% |
| MPC240920C00220000 | 2024-05-23 10:58AM EDT | 220.00 | 1.15 | 1.13 | 1.27 | +0.19 | +19.79% | 4 | 883 | 27.58% |
| MPC240920C00230000 | 2024-05-23 10:58AM EDT | 230.00 | 0.60 | 0.56 | 0.67 | -0.15 | -20.00% | 4 | 103 | 27.44% |
| MPC240920C00240000 | 2024-05-16 11:09AM EDT | 240.00 | 0.30 | 0.30 | 0.36 | 0.00 | - | 20 | 141 | 27.59% |
| MPC240920C00250000 | 2024-05-20 12:04PM EDT | 250.00 | 0.18 | 0.16 | 0.22 | 0.00 | - | 176 | 573 | 28.32% |
| MPC240920C00260000 | 2024-05-15 3:45PM EDT | 260.00 | 0.07 | 0.08 | 0.15 | 0.00 | - | 22 | 32 | 29.40% |
| MPC240920C00270000 | 2024-05-22 12:42PM EDT | 270.00 | 0.30 | 0.04 | 0.32 | 0.00 | - | 3 | 246 | 35.38% |
| MPC240920C00280000 | 2024-04-05 3:53PM EDT | 280.00 | 3.50 | 0.07 | 0.16 | 0.00 | - | 1 | 18 | 34.42% |
| MPC240920C00290000 | 2024-04-30 2:16PM EDT | 290.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 39.26% |
| MPC240920C00300000 | 2024-05-01 10:34AM EDT | 300.00 | 0.04 | 0.02 | 0.26 | 0.00 | - | 10 | 24 | 41.31% |
| MPC240920C00320000 | 2024-04-22 11:06AM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00075000 | 2024-05-13 3:38PM EDT | 75.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 12 | 62.31% |
| MPC240920P00080000 | 2024-05-10 10:26AM EDT | 80.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 8 | 16 | 58.20% |
| MPC240920P00090000 | 2024-02-28 12:08PM EDT | 90.00 | 0.26 | 0.03 | 0.28 | 0.00 | - | - | 4 | 52.15% |
| MPC240920P00095000 | 2024-02-27 11:18AM EDT | 95.00 | 0.31 | 0.04 | 0.35 | 0.00 | - | 7 | 9 | 54.49% |
| MPC240920P00100000 | 2024-04-18 12:26PM EDT | 100.00 | 0.15 | 0.03 | 0.32 | 0.00 | - | 10 | 26 | 49.76% |
| MPC240920P00105000 | 2024-01-10 11:51AM EDT | 105.00 | 2.05 | 0.41 | 1.15 | 0.00 | - | - | 3 | 53.83% |
| MPC240920P00110000 | 2024-04-19 11:00AM EDT | 110.00 | 0.25 | 0.10 | 1.15 | 0.00 | - | 5 | 5 | 53.93% |
| MPC240920P00115000 | 2024-05-21 3:53PM EDT | 115.00 | 0.20 | 0.18 | 0.25 | 0.00 | - | 1 | 10 | 37.40% |
| MPC240920P00120000 | 2024-01-05 11:33AM EDT | 120.00 | 4.00 | 1.68 | 2.40 | 0.00 | - | 2 | 2 | 52.66% |
| MPC240920P00125000 | 2024-05-14 11:10AM EDT | 125.00 | 0.66 | 0.38 | 0.45 | 0.00 | - | 1 | 114 | 34.35% |
| MPC240920P00130000 | 2024-05-14 10:17AM EDT | 130.00 | 1.00 | 0.50 | 0.61 | 0.00 | - | 10 | 268 | 32.98% |
| MPC240920P00135000 | 2024-05-15 11:27AM EDT | 135.00 | 1.03 | 0.73 | 0.82 | 0.00 | - | 2 | 234 | 31.62% |
| MPC240920P00140000 | 2024-05-22 11:23AM EDT | 140.00 | 1.25 | 1.04 | 1.13 | 0.00 | - | 3 | 87 | 30.51% |
| MPC240920P00145000 | 2024-05-22 11:23AM EDT | 145.00 | 1.76 | 1.47 | 1.57 | 0.00 | - | 3 | 69 | 29.57% |
| MPC240920P00150000 | 2024-05-22 10:30AM EDT | 150.00 | 2.32 | 2.06 | 2.16 | 0.00 | - | 1 | 56 | 28.66% |
| MPC240920P00155000 | 2024-05-22 11:17AM EDT | 155.00 | 3.30 | 2.81 | 2.94 | 0.00 | - | 1 | 37 | 27.81% |
| MPC240920P00160000 | 2024-05-22 1:37PM EDT | 160.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 15 | 80 | 27.14% |
| MPC240920P00165000 | 2024-05-23 10:35AM EDT | 165.00 | 5.43 | 5.15 | 5.30 | -0.52 | -8.74% | 4 | 180 | 26.37% |
| MPC240920P00170000 | 2024-05-22 1:11PM EDT | 170.00 | 6.69 | 6.75 | 6.90 | 0.00 | - | 12 | 135 | 25.58% |
| MPC240920P00175000 | 2024-05-23 9:51AM EDT | 175.00 | 9.40 | 8.70 | 8.90 | +0.15 | +1.62% | 1 | 262 | 24.93% |
| MPC240920P00180000 | 2024-05-23 10:30AM EDT | 180.00 | 11.50 | 11.10 | 11.35 | -0.37 | -3.12% | 3 | 1,052 | 24.45% |
| MPC240920P00185000 | 2024-05-23 10:34AM EDT | 185.00 | 14.35 | 13.80 | 14.10 | +0.57 | +4.14% | 11 | 167 | 23.74% |
| MPC240920P00190000 | 2024-05-09 11:31AM EDT | 190.00 | 15.00 | 16.45 | 17.20 | 0.00 | - | 4 | 97 | 22.92% |
| MPC240920P00195000 | 2024-05-17 1:15PM EDT | 195.00 | 18.35 | 19.30 | 20.95 | 0.00 | - | 2 | 108 | 22.88% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 200.00 | 20.32 | 24.30 | 25.05 | 0.00 | - | 1 | 568 | 23.07% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 210.00 | 29.17 | 32.25 | 33.50 | 0.00 | - | 1 | 103 | 21.51% |
| MPC240920P00220000 | 2024-05-15 3:12PM EDT | 220.00 | 46.00 | 41.00 | 44.85 | 0.00 | - | 220 | 0 | 32.54% |
| MPC240920P00230000 | 2024-05-15 3:45PM EDT | 230.00 | 57.72 | 51.05 | 54.60 | 0.00 | - | 2 | 0 | 35.77% |
| MPC240920P00240000 | 2024-05-15 3:45PM EDT | 240.00 | 67.74 | 61.00 | 64.95 | 0.00 | - | - | 0 | 41.48% |
© 2024 Yahoo. All rights reserved.