Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00140000 | 2024-05-14 1:42PM EDT | 140.00 | 31.70 | 35.85 | 38.85 | 0.00 | - | 20 | 0 | 168.55% |
| MPC240524C00155000 | 2024-05-22 10:18AM EDT | 155.00 | 19.35 | 21.10 | 22.70 | 0.00 | - | 3 | 6 | 128.52% |
| MPC240524C00157500 | 2024-05-14 3:52PM EDT | 157.50 | 17.00 | 18.60 | 20.05 | 0.00 | - | - | 1 | 108.30% |
| MPC240524C00160000 | 2024-05-14 2:49PM EDT | 160.00 | 12.40 | 15.90 | 18.65 | 0.00 | - | 1 | 1 | 77.73% |
| MPC240524C00165000 | 2024-05-20 9:45AM EDT | 165.00 | 10.35 | 11.65 | 12.65 | 0.00 | - | 10 | 62 | 78.13% |
| MPC240524C00167500 | 2024-05-20 10:07AM EDT | 167.50 | 9.14 | 9.10 | 10.05 | 0.00 | - | 2 | 70 | 61.91% |
| MPC240524C00170000 | 2024-05-22 11:56AM EDT | 170.00 | 4.85 | 6.45 | 7.50 | 0.00 | - | 2 | 59 | 47.85% |
| MPC240524C00172500 | 2024-05-23 11:13AM EDT | 172.50 | 5.10 | 4.35 | 4.80 | +1.90 | +59.37% | 2 | 64 | 28.03% |
| MPC240524C00175000 | 2024-05-23 12:06PM EDT | 175.00 | 2.45 | 2.32 | 2.50 | -0.15 | -5.77% | 62 | 140 | 21.83% |
| MPC240524C00177500 | 2024-05-23 12:10PM EDT | 177.50 | 0.94 | 0.92 | 0.96 | -0.14 | -12.96% | 22 | 170 | 21.73% |
| MPC240524C00180000 | 2024-05-23 12:05PM EDT | 180.00 | 0.29 | 0.26 | 0.32 | -0.17 | -36.96% | 42 | 387 | 24.12% |
| MPC240524C00182500 | 2024-05-23 11:58AM EDT | 182.50 | 0.11 | 0.07 | 0.11 | -0.03 | -21.43% | 17 | 277 | 27.25% |
| MPC240524C00185000 | 2024-05-23 12:04PM EDT | 185.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 59 | 584 | 31.45% |
| MPC240524C00187500 | 2024-05-23 10:15AM EDT | 187.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 13 | 70 | 36.33% |
| MPC240524C00190000 | 2024-05-22 11:25AM EDT | 190.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 4 | 87 | 55.08% |
| MPC240524C00192500 | 2024-05-20 9:49AM EDT | 192.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 8 | 32 | 79.20% |
| MPC240524C00195000 | 2024-05-21 11:34AM EDT | 195.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 10 | 115 | 71.09% |
| MPC240524C00197500 | 2024-05-20 9:37AM EDT | 197.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 112 | 63.28% |
| MPC240524C00200000 | 2024-05-20 10:30AM EDT | 200.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 1 | 132 | 71.09% |
| MPC240524C00202500 | 2024-05-23 11:44AM EDT | 202.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 15 | 87.11% |
| MPC240524C00205000 | 2024-05-10 2:43PM EDT | 205.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 3 | 47 | 112.70% |
| MPC240524C00210000 | 2024-05-10 12:48PM EDT | 210.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 24 | 89.06% |
| MPC240524C00215000 | 2024-05-22 10:38AM EDT | 215.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 130 | 119 | 151.56% |
| MPC240524C00220000 | 2024-05-21 9:39AM EDT | 220.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 165.72% |
| MPC240524C00225000 | 2024-05-22 10:45AM EDT | 225.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 219 | 65 | 123.44% |
| MPC240524C00230000 | 2024-05-20 9:49AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 132.81% |
| MPC240524C00235000 | 2024-05-21 2:10PM EDT | 235.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 142.97% |
| MPC240524C00240000 | 2024-05-20 9:49AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 145.31% |
| MPC240524C00245000 | 2024-05-20 10:40AM EDT | 245.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 6 | 228.91% |
| MPC240524C00250000 | 2024-04-15 1:53PM EDT | 250.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 240.43% |
| MPC240524C00275000 | 2024-04-08 11:07AM EDT | 275.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 15 | 292.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00145000 | 2024-05-23 9:52AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 31 | 116 | 96.88% |
| MPC240524P00150000 | 2024-05-21 11:09AM EDT | 150.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 114.45% |
| MPC240524P00155000 | 2024-05-14 9:39AM EDT | 155.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | - | 1 | 116.80% |
| MPC240524P00157500 | 2024-05-15 3:07PM EDT | 157.50 | 0.11 | 0.01 | 0.75 | 0.00 | - | - | 11 | 105.57% |
| MPC240524P00160000 | 2024-05-17 11:30AM EDT | 160.00 | 0.03 | 0.01 | 0.55 | 0.00 | - | 23 | 33 | 88.09% |
| MPC240524P00162500 | 2024-05-20 3:31PM EDT | 162.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 10 | 77 | 49.61% |
| MPC240524P00165000 | 2024-05-22 9:56AM EDT | 165.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 154 | 46.09% |
| MPC240524P00167500 | 2024-05-22 9:42AM EDT | 167.50 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 1 | 126 | 39.06% |
| MPC240524P00170000 | 2024-05-23 9:44AM EDT | 170.00 | 0.08 | 0.03 | 0.07 | -0.10 | -55.56% | 9 | 232 | 32.03% |
| MPC240524P00172500 | 2024-05-23 9:51AM EDT | 172.50 | 0.32 | 0.13 | 0.17 | -0.20 | -38.46% | 1 | 187 | 27.83% |
| MPC240524P00175000 | 2024-05-23 11:00AM EDT | 175.00 | 0.57 | 0.48 | 0.55 | -0.48 | -45.71% | 15 | 286 | 26.07% |
| MPC240524P00177500 | 2024-05-23 11:18AM EDT | 177.50 | 1.41 | 1.53 | 1.65 | -0.91 | -39.22% | 9 | 178 | 27.78% |
| MPC240524P00180000 | 2024-05-23 9:52AM EDT | 180.00 | 3.80 | 2.69 | 3.55 | +0.55 | +16.92% | 3 | 177 | 33.18% |
| MPC240524P00182500 | 2024-05-22 12:06PM EDT | 182.50 | 7.50 | 5.10 | 6.30 | 0.00 | - | 10 | 69 | 53.47% |
| MPC240524P00185000 | 2024-05-22 2:00PM EDT | 185.00 | 8.55 | 7.40 | 9.10 | 0.00 | - | 5 | 4 | 74.56% |
| MPC240524P00187500 | 2024-05-22 1:36PM EDT | 187.50 | 10.29 | 9.15 | 11.55 | 0.00 | - | 1 | 3 | 85.94% |
| MPC240524P00190000 | 2024-05-16 9:49AM EDT | 190.00 | 16.75 | 12.50 | 14.85 | 0.00 | - | 1 | 0 | 86.08% |
| MPC240524P00195000 | 2024-05-15 3:18PM EDT | 195.00 | 21.15 | 17.50 | 19.30 | 0.00 | - | 27 | 3 | 95.51% |
| MPC240524P00200000 | 2024-05-15 3:01PM EDT | 200.00 | 26.00 | 22.30 | 24.90 | 0.00 | - | 13 | 0 | 123.05% |
| MPC240524P00205000 | 2024-05-15 3:01PM EDT | 205.00 | 34.40 | 26.15 | 29.35 | 0.00 | - | 15 | 3 | 170.75% |
| MPC240524P00210000 | 2024-05-15 3:01PM EDT | 210.00 | 39.40 | 31.20 | 34.45 | 0.00 | - | 16 | 6 | 193.16% |
| MPC240524P00215000 | 2024-05-15 3:12PM EDT | 215.00 | 41.53 | 36.15 | 39.25 | 0.00 | - | 110 | 0 | 203.52% |
| MPC240524P00220000 | 2024-05-15 3:45PM EDT | 220.00 | 47.67 | 41.20 | 44.40 | 0.00 | - | 2 | 0 | 226.47% |
| MPC240524P00225000 | 2024-05-15 3:45PM EDT | 225.00 | 52.69 | 46.20 | 49.50 | 0.00 | - | - | 0 | 246.88% |
© 2024 Yahoo. All rights reserved.