Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007C00050000 | 2022-09-30 10:51AM EDT | 50.00 | 50.30 | 58.05 | 58.45 | 0.00 | - | 227 | 227 | 651.56% |
| MPC221007C00055000 | 2022-09-30 11:11AM EDT | 55.00 | 45.60 | 53.05 | 53.45 | 0.00 | - | 220 | 220 | 578.13% |
| MPC221007C00060000 | 2022-09-30 10:51AM EDT | 60.00 | 40.45 | 48.10 | 48.35 | 0.00 | - | 74 | 74 | 50.00% |
| MPC221007C00062000 | 2022-09-30 10:51AM EDT | 62.00 | 38.45 | 46.10 | 46.60 | 0.00 | - | 189 | 189 | 50.00% |
| MPC221007C00063000 | 2022-09-30 10:46AM EDT | 63.00 | 37.40 | 44.95 | 45.40 | 0.00 | - | 143 | 143 | 431.25% |
| MPC221007C00064000 | 2022-09-30 10:47AM EDT | 64.00 | 36.30 | 44.10 | 44.45 | 0.00 | - | 54 | 54 | 459.38% |
| MPC221007C00065000 | 2022-09-30 10:51AM EDT | 65.00 | 35.35 | 43.05 | 43.55 | 0.00 | - | 32 | 32 | 496.09% |
| MPC221007C00066000 | 2022-09-30 12:01PM EDT | 66.00 | 34.45 | 42.00 | 42.45 | 0.00 | - | 8 | 6 | 435.16% |
| MPC221007C00067000 | 2022-09-30 10:51AM EDT | 67.00 | 33.35 | 41.05 | 41.35 | 0.00 | - | 7 | 7 | 50.00% |
| MPC221007C00068000 | 2022-09-30 11:41AM EDT | 68.00 | 32.90 | 40.10 | 40.50 | 0.00 | - | 97 | 94 | 436.72% |
| MPC221007C00069000 | 2022-09-30 11:34AM EDT | 69.00 | 32.00 | 39.10 | 39.40 | 0.00 | - | 92 | 92 | 365.63% |
| MPC221007C00070000 | 2022-09-30 11:34AM EDT | 70.00 | 31.00 | 38.10 | 38.45 | 0.00 | - | 57 | 57 | 389.06% |
| MPC221007C00071000 | 2022-09-28 11:19AM EDT | 71.00 | 24.35 | 37.10 | 37.45 | 0.00 | - | - | 5 | 377.34% |
| MPC221007C00072000 | 2022-09-29 12:02PM EDT | 72.00 | 26.80 | 36.15 | 36.45 | 0.00 | - | - | 1 | 366.41% |
| MPC221007C00073000 | 2022-09-28 12:50PM EDT | 73.00 | 24.65 | 35.05 | 35.40 | 0.00 | - | - | 4 | 323.44% |
| MPC221007C00074000 | 2022-09-30 11:06AM EDT | 74.00 | 26.70 | 34.05 | 34.40 | 0.00 | - | 1 | 1 | 314.06% |
| MPC221007C00075000 | 2022-09-30 11:41AM EDT | 75.00 | 25.90 | 33.05 | 33.50 | 0.00 | - | 18 | 21 | 355.47% |
| MPC221007C00076000 | 2022-09-26 11:10AM EDT | 76.00 | 16.30 | 32.05 | 32.55 | 0.00 | - | - | 3 | 360.94% |
| MPC221007C00077000 | 2022-09-28 12:06PM EDT | 77.00 | 19.85 | 31.05 | 31.40 | 0.00 | - | - | 2 | 284.38% |
| MPC221007C00078000 | 2022-09-30 12:01PM EDT | 78.00 | 22.50 | 30.05 | 30.45 | 0.00 | - | 14 | 11 | 302.34% |
| MPC221007C00080000 | 2022-09-23 11:12AM EDT | 80.00 | 10.85 | 28.00 | 28.45 | 0.00 | - | 79 | 79 | 282.03% |
| MPC221007C00081000 | 2022-09-30 10:17AM EDT | 81.00 | 18.55 | 27.05 | 27.40 | 0.00 | - | 1 | 1 | 246.88% |
| MPC221007C00082000 | 2022-09-30 11:33AM EDT | 82.00 | 19.15 | 26.10 | 26.35 | 0.00 | - | 2 | 1 | 50.00% |
| MPC221007C00084000 | 2022-09-28 10:17AM EDT | 84.00 | 10.50 | 24.05 | 24.55 | 0.00 | - | - | 5 | 271.88% |
| MPC221007C00085000 | 2022-09-26 1:45PM EDT | 85.00 | 7.50 | 23.05 | 23.35 | 0.00 | - | - | 11 | 50.00% |
| MPC221007C00086000 | 2022-09-26 10:06AM EDT | 86.00 | 7.55 | 22.05 | 22.40 | 0.00 | - | 2 | 3 | 200.78% |
| MPC221007C00088000 | 2022-10-05 10:10AM EDT | 88.00 | 17.45 | 20.05 | 20.40 | 0.00 | - | 1 | 166 | 182.81% |
| MPC221007C00089000 | 2022-09-29 11:16AM EDT | 89.00 | 10.25 | 19.05 | 19.35 | 0.00 | - | 7 | 11 | 50.00% |
| MPC221007C00090000 | 2022-10-05 2:11PM EDT | 90.00 | 17.86 | 18.05 | 18.40 | 0.00 | - | 3 | 377 | 165.63% |
| MPC221007C00091000 | 2022-09-28 12:40PM EDT | 91.00 | 7.45 | 17.05 | 17.35 | 0.00 | - | 5 | 56 | 50.00% |
| MPC221007C00092000 | 2022-10-06 3:45PM EDT | 92.00 | 15.82 | 16.05 | 16.45 | 0.00 | - | 2 | 212 | 166.02% |
| MPC221007C00093000 | 2022-10-06 10:24AM EDT | 93.00 | 13.78 | 15.10 | 15.40 | 0.00 | - | 3 | 176 | 139.84% |
| MPC221007C00094000 | 2022-10-05 3:38PM EDT | 94.00 | 13.84 | 14.00 | 14.40 | 0.00 | - | 1 | 112 | 132.03% |
| MPC221007C00095000 | 2022-10-03 10:12AM EDT | 95.00 | 6.65 | 13.00 | 13.50 | 0.00 | - | 3 | 223 | 149.22% |
| MPC221007C00096000 | 2022-10-07 9:32AM EDT | 96.00 | 12.00 | 12.10 | 12.40 | +0.30 | +2.56% | 10 | 187 | 114.84% |
| MPC221007C00097000 | 2022-10-06 10:11AM EDT | 97.00 | 10.00 | 11.00 | 11.40 | 0.00 | - | 2 | 83 | 106.25% |
| MPC221007C00098000 | 2022-10-05 10:56AM EDT | 98.00 | 9.00 | 10.10 | 10.45 | 0.00 | - | 4 | 137 | 110.55% |
| MPC221007C00099000 | 2022-10-07 10:52AM EDT | 99.00 | 8.74 | 9.10 | 9.40 | +0.06 | +0.69% | 3 | 185 | 89.45% |
| MPC221007C00100000 | 2022-10-07 10:46AM EDT | 100.00 | 7.80 | 8.05 | 8.40 | -0.10 | -1.27% | 6 | 259 | 81.25% |
| MPC221007C00101000 | 2022-10-07 9:35AM EDT | 101.00 | 6.60 | 7.00 | 7.55 | -0.10 | -1.49% | 6 | 18,862 | 96.88% |
| MPC221007C00102000 | 2022-10-07 11:02AM EDT | 102.00 | 6.13 | 6.00 | 6.45 | +0.50 | +8.88% | 1 | 323 | 73.44% |
| MPC221007C00103000 | 2022-10-06 11:45AM EDT | 103.00 | 4.10 | 5.10 | 5.40 | 0.00 | - | 4 | 174 | 55.47% |
| MPC221007C00104000 | 2022-10-07 10:13AM EDT | 104.00 | 2.55 | 4.20 | 4.40 | -0.88 | -25.66% | 2 | 136 | 46.48% |
| MPC221007C00105000 | 2022-10-07 9:32AM EDT | 105.00 | 2.15 | 3.10 | 3.40 | -0.47 | -17.94% | 6 | 295 | 37.70% |
| MPC221007C00106000 | 2022-10-07 10:48AM EDT | 106.00 | 1.81 | 2.14 | 2.52 | -0.33 | -15.42% | 12 | 606 | 39.94% |
| MPC221007C00107000 | 2022-10-07 11:07AM EDT | 107.00 | 1.52 | 1.33 | 1.54 | +0.05 | +3.40% | 123 | 714 | 29.10% |
| MPC221007C00108000 | 2022-10-07 11:07AM EDT | 108.00 | 0.69 | 0.65 | 0.76 | -0.34 | -33.01% | 36 | 319 | 25.10% |
| MPC221007C00109000 | 2022-10-07 11:09AM EDT | 109.00 | 0.22 | 0.22 | 0.27 | -0.38 | -63.33% | 1,028 | 1,074 | 23.54% |
| MPC221007C00110000 | 2022-10-07 10:41AM EDT | 110.00 | 0.05 | 0.05 | 0.10 | -0.31 | -86.11% | 5 | 1,634 | 25.98% |
| MPC221007C00111000 | 2022-10-06 2:49PM EDT | 111.00 | 0.14 | 0.01 | 0.07 | 0.00 | - | 12 | 380 | 33.01% |
| MPC221007C00112000 | 2022-10-06 3:36PM EDT | 112.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 302 | 46.88% |
| MPC221007C00113000 | 2022-10-07 9:53AM EDT | 113.00 | 0.01 | 0.00 | 0.11 | -0.12 | -92.31% | 1 | 151 | 55.86% |
| MPC221007C00114000 | 2022-10-06 1:45PM EDT | 114.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 50 | 57 | 55.86% |
| MPC221007C00115000 | 2022-10-04 3:10PM EDT | 115.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 62.50% |
| MPC221007C00116000 | 2022-10-04 11:26AM EDT | 116.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 4 | 68.75% |
| MPC221007C00117000 | 2022-10-05 9:30AM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 25.00% |
| MPC221007C00118000 | 2022-10-05 1:11PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 54 | 50.00% |
| MPC221007C00121000 | 2022-10-06 10:52AM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | - | 50.00% |
| MPC221007C00125000 | 2022-09-28 3:35PM EDT | 125.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 110.94% |
| MPC221007C00130000 | 2022-10-04 10:09AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 233 | 50.00% |
| MPC221007C00135000 | 2022-10-03 2:13PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 81 | 143.75% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC221007P00050000 | 2022-09-23 9:49AM EDT | 50.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 80 | 80 | 525.00% |
| MPC221007P00055000 | 2022-09-28 3:56PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 50.00% |
| MPC221007P00060000 | 2022-09-30 3:31PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 101 | 50.00% |
| MPC221007P00065000 | 2022-09-22 10:09AM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 61 | 325.00% |
| MPC221007P00069000 | 2022-09-26 2:54PM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MPC221007P00075000 | 2022-09-27 2:43PM EDT | 75.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 1 | 262.50% |
| MPC221007P00080000 | 2022-09-30 1:41PM EDT | 80.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 81 | 221.88% |
| MPC221007P00082000 | 2022-10-03 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 428 | 206.25% |
| MPC221007P00083000 | 2022-10-04 2:19PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 7 | 196.88% |
| MPC221007P00084000 | 2022-10-03 2:30PM EDT | 84.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 189.06% |
| MPC221007P00085000 | 2022-10-06 10:38AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 76 | 181.25% |
| MPC221007P00086000 | 2022-09-30 2:41PM EDT | 86.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 5 | 50 | 171.88% |
| MPC221007P00087000 | 2022-10-03 2:23PM EDT | 87.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 68 | 165.63% |
| MPC221007P00088000 | 2022-09-30 3:54PM EDT | 88.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 5 | 414 | 162.50% |
| MPC221007P00089000 | 2022-10-04 10:06AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 185 | 231 | 50.00% |
| MPC221007P00090000 | 2022-10-06 9:52AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 450 | 549 | 142.19% |
| MPC221007P00091000 | 2022-10-06 9:51AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 259 | 50.00% |
| MPC221007P00092000 | 2022-10-04 1:15PM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 566 | 50.00% |
| MPC221007P00093000 | 2022-10-04 9:49AM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 50.00% |
| MPC221007P00094000 | 2022-10-06 10:19AM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 360 | 414 | 50.00% |
| MPC221007P00095000 | 2022-10-06 10:19AM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 579 | 104.69% |
| MPC221007P00096000 | 2022-10-06 9:44AM EDT | 96.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 567 | 96.88% |
| MPC221007P00097000 | 2022-10-06 3:47PM EDT | 97.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 17 | 167 | 96.09% |
| MPC221007P00098000 | 2022-10-06 3:47PM EDT | 98.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 27 | 96 | 82.81% |
| MPC221007P00099000 | 2022-10-06 12:18PM EDT | 99.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 28 | 82.81% |
| MPC221007P00100000 | 2022-10-06 2:19PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 113 | 72.66% |
| MPC221007P00101000 | 2022-10-06 1:16PM EDT | 101.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 8 | 101 | 68.36% |
| MPC221007P00102000 | 2022-10-06 3:36PM EDT | 102.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 99 | 65.23% |
| MPC221007P00103000 | 2022-10-07 10:37AM EDT | 103.00 | 0.07 | 0.01 | 0.07 | -0.06 | -46.15% | 24 | 148 | 53.13% |
| MPC221007P00104000 | 2022-10-06 3:56PM EDT | 104.00 | 0.18 | 0.01 | 0.09 | 0.00 | - | 13 | 151 | 52.93% |
| MPC221007P00105000 | 2022-10-07 10:30AM EDT | 105.00 | 0.10 | 0.04 | 0.07 | -0.18 | -64.29% | 5 | 88 | 40.63% |
| MPC221007P00106000 | 2022-10-07 10:46AM EDT | 106.00 | 0.18 | 0.07 | 0.13 | -0.34 | -65.38% | 31 | 191 | 36.72% |
| MPC221007P00107000 | 2022-10-07 10:41AM EDT | 107.00 | 0.35 | 0.17 | 0.23 | -0.44 | -55.70% | 14 | 43 | 31.54% |
| MPC221007P00108000 | 2022-10-07 11:01AM EDT | 108.00 | 0.58 | 0.39 | 0.48 | -0.82 | -58.57% | 7 | 71 | 28.32% |
| MPC221007P00109000 | 2022-10-07 10:46AM EDT | 109.00 | 1.63 | 1.00 | 1.08 | -1.26 | -43.60% | 6 | 6 | 31.20% |
| MPC221007P00110000 | 2022-10-07 10:40AM EDT | 110.00 | 2.42 | 1.60 | 2.07 | -0.46 | -15.97% | 8 | 1 | 45.80% |
| MPC221007P00111000 | 2022-10-05 11:47AM EDT | 111.00 | 3.65 | 2.52 | 2.98 | 0.00 | - | 1 | 2 | 53.52% |
| MPC221007P00112000 | 2022-10-05 1:35PM EDT | 112.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 2 | 3 | 50.78% |
| MPC221007P00113000 | 2022-10-05 3:16PM EDT | 113.00 | 5.30 | 4.45 | 5.05 | 0.00 | - | 1 | 3 | 54.69% |
| MPC221007P00114000 | 2022-10-04 1:34PM EDT | 114.00 | 7.10 | 5.60 | 6.05 | 0.00 | - | 1 | 15 | 72.27% |
| MPC221007P00115000 | 2022-10-03 11:42AM EDT | 115.00 | 13.30 | 6.50 | 6.90 | 0.00 | - | 6 | 6 | 62.50% |
| MPC221007P00116000 | 2022-10-05 2:30PM EDT | 116.00 | 8.50 | 7.55 | 8.00 | 0.00 | - | 2 | 2 | 83.59% |
| MPC221007P00117000 | 2022-10-06 9:32AM EDT | 117.00 | 9.00 | 8.50 | 9.05 | 0.00 | - | 1 | 2 | 91.60% |
| MPC221007P00118000 | 2022-10-05 12:21PM EDT | 118.00 | 10.50 | 9.55 | 9.95 | 0.00 | - | 1 | 0 | 95.31% |
| MPC221007P00120000 | 2022-10-03 10:21AM EDT | 120.00 | 18.40 | 11.60 | 11.90 | 0.00 | - | 2 | 0 | 110.16% |
| MPC221007P00125000 | 2022-10-05 9:42AM EDT | 125.00 | 18.85 | 16.50 | 16.95 | 0.00 | - | 1 | 0 | 137.89% |
| MPC221007P00130000 | 2022-10-03 10:50AM EDT | 130.00 | 28.20 | 21.60 | 21.90 | 0.00 | - | 2 | 0 | 176.56% |
| MPC221007P00135000 | 2022-09-30 12:00PM EDT | 135.00 | 34.55 | 26.45 | 27.05 | 0.00 | - | 259 | 0 | 206.25% |
© 2022 Yahoo. All rights reserved.
