Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 105.00 | 99.48 | 75.30 | 78.70 | 0.00 | - | - | 1 | 107.65% |
| MPC241018C00135000 | 2024-06-21 3:19PM EDT | 135.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| MPC241018C00140000 | 2024-06-18 1:45PM EDT | 140.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MPC241018C00145000 | 2024-06-14 1:23PM EDT | 145.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 0.00% |
| MPC241018C00150000 | 2024-06-14 1:50PM EDT | 150.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 52 | 53 | 0.00% |
| MPC241018C00155000 | 2024-06-14 1:16PM EDT | 155.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 32 | 65 | 0.00% |
| MPC241018C00160000 | 2024-06-12 3:30PM EDT | 160.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| MPC241018C00165000 | 2024-06-17 12:19PM EDT | 165.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| MPC241018C00170000 | 2024-06-20 10:59AM EDT | 170.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| MPC241018C00175000 | 2024-06-20 1:22PM EDT | 175.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 20 | 135 | 0.78% |
| MPC241018C00180000 | 2024-06-20 3:40PM EDT | 180.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 1.56% |
| MPC241018C00185000 | 2024-06-18 3:56PM EDT | 185.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 27 | 409 | 3.13% |
| MPC241018C00190000 | 2024-06-21 3:52PM EDT | 190.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,069 | 3.13% |
| MPC241018C00195000 | 2024-06-21 10:05AM EDT | 195.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 118 | 165 | 6.25% |
| MPC241018C00200000 | 2024-06-21 3:34PM EDT | 200.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 192 | 6.25% |
| MPC241018C00210000 | 2024-06-12 10:41AM EDT | 210.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 6.25% |
| MPC241018C00220000 | 2024-06-12 11:49AM EDT | 220.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 101 | 6.25% |
| MPC241018C00230000 | 2024-06-12 10:52AM EDT | 230.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 12.50% |
| MPC241018C00240000 | 2024-05-17 1:31PM EDT | 240.00 | 0.79 | 0.10 | 0.75 | 0.00 | - | 1 | 75 | 34.50% |
| MPC241018C00250000 | 2024-06-20 1:13PM EDT | 250.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 12.50% |
| MPC241018C00260000 | 2024-05-31 3:21PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| MPC241018C00270000 | 2024-05-15 3:00PM EDT | 270.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 1 | 783 | 48.95% |
| MPC241018C00280000 | 2024-04-26 2:59PM EDT | 280.00 | 1.02 | 0.02 | 1.32 | 0.00 | - | 1 | 99 | 51.76% |
| MPC241018C00320000 | 2024-04-29 3:29PM EDT | 320.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 42 | 46 | 47.90% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00090000 | 2024-06-04 12:40PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 228 | 25.00% |
| MPC241018P00110000 | 2024-02-28 2:06PM EDT | 110.00 | 1.15 | 0.29 | 0.42 | 0.00 | - | 3 | 3 | 43.07% |
| MPC241018P00115000 | 2024-05-14 10:05AM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MPC241018P00120000 | 2024-05-20 3:34PM EDT | 120.00 | 0.47 | 0.24 | 1.79 | 0.00 | - | 20 | 2 | 49.21% |
| MPC241018P00125000 | 2024-03-28 2:27PM EDT | 125.00 | 0.72 | 0.52 | 0.63 | 0.00 | - | 3 | 3 | 35.03% |
| MPC241018P00130000 | 2024-06-21 3:44PM EDT | 130.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| MPC241018P00135000 | 2024-05-14 10:05AM EDT | 135.00 | 1.73 | 1.32 | 1.43 | 0.00 | - | 1 | 2 | 34.23% |
| MPC241018P00140000 | 2024-06-12 2:27PM EDT | 140.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| MPC241018P00145000 | 2024-06-12 2:27PM EDT | 145.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| MPC241018P00150000 | 2024-06-12 2:31PM EDT | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,934 | 6.25% |
| MPC241018P00155000 | 2024-06-17 12:02PM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 3.13% |
| MPC241018P00160000 | 2024-06-21 10:50AM EDT | 160.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 3.13% |
| MPC241018P00165000 | 2024-06-12 12:34PM EDT | 165.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 1.56% |
| MPC241018P00170000 | 2024-06-17 11:34AM EDT | 170.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 0.78% |
| MPC241018P00175000 | 2024-06-20 1:57PM EDT | 175.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| MPC241018P00180000 | 2024-06-20 11:05AM EDT | 180.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 869 | 0.00% |
| MPC241018P00185000 | 2024-06-17 9:43AM EDT | 185.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 0.00% |
| MPC241018P00190000 | 2024-05-23 3:30PM EDT | 190.00 | 18.45 | 20.50 | 21.20 | 0.00 | - | 3 | 52 | 25.20% |
| MPC241018P00195000 | 2024-06-06 2:41PM EDT | 195.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 554 | 0.00% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 200.00 | 14.20 | 28.65 | 29.65 | 0.00 | - | 507 | 539 | 26.17% |
| MPC241018P00210000 | 2024-05-13 12:06PM EDT | 210.00 | 33.31 | 39.20 | 43.10 | 0.00 | - | 5 | 41 | 43.85% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 220.00 | 23.05 | 47.70 | 50.55 | 0.00 | - | 1 | 9 | 40.10% |
© 2024 Yahoo. All rights reserved.