Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250321C00140000 | 2024-06-03 1:34PM EDT | 140.00 | 42.00 | 40.65 | 41.50 | 0.00 | - | 1 | 3 | 38.92% |
| MPC250321C00145000 | 2024-06-20 11:52AM EDT | 145.00 | 40.21 | 36.95 | 38.25 | 0.00 | - | - | 3 | 39.08% |
| MPC250321C00165000 | 2024-06-27 3:03PM EDT | 165.00 | 23.50 | 23.75 | 24.75 | 0.00 | - | 4 | 5 | 35.29% |
| MPC250321C00170000 | 2024-06-28 3:48PM EDT | 170.00 | 20.85 | 20.95 | 21.90 | -0.84 | -3.87% | 10 | 12 | 34.56% |
| MPC250321C00175000 | 2024-05-30 2:44PM EDT | 175.00 | 19.10 | 18.30 | 19.15 | 0.00 | - | 1 | 1 | 33.71% |
| MPC250321C00180000 | 2024-06-14 11:08AM EDT | 180.00 | 14.88 | 16.10 | 17.20 | 0.00 | - | 2 | 20 | 33.89% |
| MPC250321C00185000 | 2024-06-28 1:05PM EDT | 185.00 | 14.60 | 14.00 | 14.55 | -0.95 | -6.11% | 1 | 12 | 32.57% |
| MPC250321C00190000 | 2024-06-28 1:05PM EDT | 190.00 | 12.70 | 12.10 | 12.80 | -0.20 | -1.55% | 1 | 1 | 32.47% |
| MPC250321C00195000 | 2024-06-28 1:04PM EDT | 195.00 | 10.95 | 9.30 | 11.30 | +10.95 | - | 1 | 0 | 32.50% |
| MPC250321C00210000 | 2024-06-18 10:26AM EDT | 210.00 | 7.95 | 6.40 | 6.90 | 0.00 | - | - | 35 | 31.02% |
| MPC250321C00220000 | 2024-06-24 10:57AM EDT | 220.00 | 5.00 | 4.55 | 5.05 | 0.00 | - | 4 | 16 | 30.74% |
| MPC250321C00230000 | 2024-06-05 3:28PM EDT | 230.00 | 4.30 | 3.05 | 3.65 | 0.00 | - | 1 | 2 | 30.50% |
| MPC250321C00240000 | 2024-06-04 11:49AM EDT | 240.00 | 3.30 | 2.14 | 2.64 | 0.00 | - | 1 | 1 | 30.39% |
| MPC250321C00250000 | 2024-05-28 12:46PM EDT | 250.00 | 2.95 | 1.54 | 1.88 | 0.00 | - | 3 | 3 | 30.24% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250321P00095000 | 2024-06-21 9:30AM EDT | 95.00 | 0.76 | 0.00 | 2.68 | 0.00 | - | 1 | 1 | 54.49% |
| MPC250321P00100000 | 2024-06-10 1:20PM EDT | 100.00 | 0.49 | 0.05 | 2.85 | 0.00 | - | - | 1 | 51.54% |
| MPC250321P00120000 | 2024-06-12 1:32PM EDT | 120.00 | 2.47 | 1.68 | 2.33 | 0.00 | - | - | 30 | 35.46% |
| MPC250321P00125000 | 2024-05-29 1:15PM EDT | 125.00 | 2.87 | 2.33 | 2.57 | 0.00 | - | - | 3 | 33.38% |
| MPC250321P00130000 | 2024-06-13 1:10PM EDT | 130.00 | 3.70 | 3.00 | 3.25 | 0.00 | - | 56 | 114 | 32.75% |
| MPC250321P00135000 | 2024-06-28 1:11PM EDT | 135.00 | 3.75 | 3.75 | 4.00 | -0.60 | -13.79% | 2 | 15 | 31.95% |
| MPC250321P00140000 | 2024-06-28 1:05PM EDT | 140.00 | 4.60 | 4.65 | 4.95 | -0.05 | -1.08% | 2 | 25 | 31.35% |
| MPC250321P00145000 | 2024-06-28 1:05PM EDT | 145.00 | 5.60 | 5.65 | 6.05 | -0.42 | -6.98% | 2 | 3 | 30.72% |
| MPC250321P00150000 | 2024-06-28 1:05PM EDT | 150.00 | 6.80 | 6.85 | 7.25 | -0.60 | -8.11% | 1 | 12 | 29.94% |
| MPC250321P00155000 | 2024-06-28 1:05PM EDT | 155.00 | 8.20 | 8.30 | 8.65 | +8.20 | - | 1 | 0 | 29.21% |
| MPC250321P00160000 | 2024-06-28 1:05PM EDT | 160.00 | 9.80 | 9.15 | 10.30 | -1.25 | -11.31% | 1 | 1 | 28.60% |
| MPC250321P00165000 | 2024-06-28 1:07PM EDT | 165.00 | 11.55 | 11.15 | 12.10 | +11.55 | - | 1 | 4 | 27.86% |
| MPC250321P00170000 | 2024-06-28 1:24PM EDT | 170.00 | 13.65 | 12.00 | 14.60 | -0.60 | -4.21% | 1 | 8 | 27.97% |
| MPC250321P00175000 | 2024-06-28 1:05PM EDT | 175.00 | 15.90 | 16.10 | 16.95 | -0.51 | -3.11% | 1 | 6 | 27.39% |
| MPC250321P00180000 | 2024-06-28 1:05PM EDT | 180.00 | 18.45 | 17.70 | 19.50 | +0.25 | +1.37% | 1 | 0 | 26.76% |
| MPC250321P00185000 | 2024-06-06 2:43PM EDT | 185.00 | 21.10 | 19.85 | 22.10 | 0.00 | - | - | 0 | 25.79% |
© 2024 Yahoo. All rights reserved.