Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241011C00100000 | 2024-09-18 3:34PM EDT | 100.00 | 64.30 | 70.00 | 73.70 | 0.00 | - | - | 5 | 325.59% |
| MPC241011C00141000 | 2024-10-02 12:34PM EDT | 141.00 | 22.70 | 29.55 | 31.80 | 0.00 | - | - | 15 | 121.63% |
| MPC241011C00145000 | 2024-09-16 3:56PM EDT | 145.00 | 17.43 | 25.40 | 28.25 | 0.00 | - | 1 | 0 | 121.83% |
| MPC241011C00146000 | 2024-10-02 11:56AM EDT | 146.00 | 18.25 | 24.50 | 26.90 | 0.00 | - | - | 7 | 108.01% |
| MPC241011C00147000 | 2024-09-30 1:34PM EDT | 147.00 | 16.25 | 24.15 | 25.90 | 0.00 | - | - | 1 | 59.38% |
| MPC241011C00150000 | 2024-10-04 2:23PM EDT | 150.00 | 22.15 | 20.60 | 23.35 | +4.85 | +28.03% | 1 | 3 | 106.25% |
| MPC241011C00152500 | 2024-10-01 12:32PM EDT | 152.50 | 13.55 | 18.55 | 21.10 | 0.00 | - | - | 2 | 66.99% |
| MPC241011C00155000 | 2024-09-16 3:58PM EDT | 155.00 | 9.32 | 16.45 | 17.70 | 0.00 | - | 1 | 1 | 71.97% |
| MPC241011C00157500 | 2024-10-02 2:22PM EDT | 157.50 | 7.10 | 14.35 | 16.10 | 0.00 | - | 4 | 24 | 64.40% |
| MPC241011C00160000 | 2024-10-04 2:04PM EDT | 160.00 | 12.84 | 11.95 | 13.85 | +2.27 | +21.48% | 13 | 15 | 60.01% |
| MPC241011C00162500 | 2024-10-04 2:22PM EDT | 162.50 | 10.50 | 9.50 | 10.60 | -2.60 | -19.85% | 4 | 40 | 55.03% |
| MPC241011C00165000 | 2024-10-04 10:26AM EDT | 165.00 | 9.26 | 7.00 | 8.45 | -0.19 | -2.01% | 5 | 64 | 51.32% |
| MPC241011C00167500 | 2024-10-04 3:25PM EDT | 167.50 | 5.57 | 5.10 | 7.35 | -3.50 | -38.59% | 387 | 172 | 60.33% |
| MPC241011C00170000 | 2024-10-04 3:37PM EDT | 170.00 | 4.50 | 4.15 | 4.70 | -1.75 | -28.00% | 56 | 104 | 45.41% |
| MPC241011C00172500 | 2024-10-04 3:58PM EDT | 172.50 | 3.20 | 3.05 | 3.30 | -1.67 | -34.29% | 69 | 52 | 44.19% |
| MPC241011C00175000 | 2024-10-04 3:50PM EDT | 175.00 | 1.91 | 1.99 | 2.28 | -2.04 | -51.65% | 92 | 82 | 44.31% |
| MPC241011C00177500 | 2024-10-04 3:59PM EDT | 177.50 | 1.41 | 1.27 | 1.54 | -1.17 | -45.35% | 115 | 167 | 44.82% |
| MPC241011C00180000 | 2024-10-04 3:59PM EDT | 180.00 | 0.95 | 0.90 | 1.01 | -1.06 | -52.74% | 190 | 535 | 45.34% |
| MPC241011C00182500 | 2024-10-04 3:51PM EDT | 182.50 | 0.60 | 0.59 | 0.73 | -0.90 | -60.00% | 16 | 17 | 47.71% |
| MPC241011C00185000 | 2024-10-04 3:26PM EDT | 185.00 | 0.42 | 0.37 | 0.50 | -0.48 | -53.33% | 361 | 25 | 49.17% |
| MPC241011C00187500 | 2024-10-04 2:37PM EDT | 187.50 | 0.31 | 0.24 | 0.51 | -0.51 | -62.20% | 5 | 4 | 51.71% |
| MPC241011C00190000 | 2024-10-04 3:04PM EDT | 190.00 | 0.23 | 0.15 | 0.43 | -0.34 | -59.65% | 3 | 6 | 54.39% |
| MPC241011C00195000 | 2024-10-04 3:57PM EDT | 195.00 | 0.32 | 0.04 | 0.32 | -0.46 | -58.97% | 55 | 1 | 59.47% |
| MPC241011C00200000 | 2024-09-04 10:50AM EDT | 200.00 | 0.99 | 0.02 | 0.71 | 0.00 | - | - | 31 | 78.81% |
| MPC241011C00220000 | 2024-10-04 2:19PM EDT | 220.00 | 0.05 | 0.00 | 0.25 | -0.29 | -85.29% | 11 | 1 | 97.85% |
| MPC241011C00225000 | 2024-10-04 2:20PM EDT | 225.00 | 0.03 | 0.00 | 0.74 | +0.03 | - | 49 | 0 | 124.81% |
| MPC241011C00230000 | 2024-10-04 2:21PM EDT | 230.00 | 0.03 | 0.00 | 0.19 | +0.03 | - | 49 | 0 | 108.59% |
| MPC241011C00235000 | 2024-10-04 2:24PM EDT | 235.00 | 0.03 | 0.00 | 0.24 | +0.03 | - | 49 | 0 | 118.75% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241011P00110000 | 2024-09-25 3:27PM EDT | 110.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | - | 15 | 196.48% |
| MPC241011P00125000 | 2024-10-02 10:17AM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 22 | 23 | 112.89% |
| MPC241011P00130000 | 2024-09-11 9:35AM EDT | 130.00 | 0.42 | 0.00 | 0.23 | 0.00 | - | - | 1 | 112.11% |
| MPC241011P00135000 | 2024-10-03 11:21AM EDT | 135.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 146 | 81.25% |
| MPC241011P00138000 | 2024-10-04 1:02PM EDT | 138.00 | 0.03 | 0.00 | 0.09 | +0.03 | - | 10 | 0 | 79.69% |
| MPC241011P00139000 | 2024-10-03 9:41AM EDT | 139.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 5 | 73.83% |
| MPC241011P00140000 | 2024-10-02 3:39PM EDT | 140.00 | 0.51 | 0.00 | 0.51 | 0.00 | - | 1 | 5 | 97.85% |
| MPC241011P00145000 | 2024-09-24 3:57PM EDT | 145.00 | 1.80 | 0.02 | 0.75 | 0.00 | - | 1 | 23 | 90.82% |
| MPC241011P00147000 | 2024-10-02 11:28AM EDT | 147.00 | 0.25 | 0.02 | 0.75 | 0.00 | - | - | 1 | 84.86% |
| MPC241011P00148000 | 2024-10-04 12:45PM EDT | 148.00 | 0.11 | 0.02 | 0.14 | +0.11 | - | 3 | 0 | 61.91% |
| MPC241011P00149000 | 2024-10-01 12:32PM EDT | 149.00 | 0.28 | 0.03 | 0.75 | 0.00 | - | - | 33 | 79.20% |
| MPC241011P00150000 | 2024-10-04 9:30AM EDT | 150.00 | 0.05 | 0.03 | 0.24 | -0.33 | -86.84% | 1 | 24 | 62.11% |
| MPC241011P00152500 | 2024-10-04 3:50PM EDT | 152.50 | 0.05 | 0.08 | 0.59 | -0.37 | -88.10% | 1 | 38 | 66.60% |
| MPC241011P00155000 | 2024-10-04 3:02PM EDT | 155.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 19 | 36 | 51.86% |
| MPC241011P00157500 | 2024-10-04 2:28PM EDT | 157.50 | 0.32 | 0.21 | 0.31 | +0.02 | +6.67% | 7 | 14 | 51.17% |
| MPC241011P00160000 | 2024-10-04 2:28PM EDT | 160.00 | 0.53 | 0.35 | 0.45 | +0.16 | +43.24% | 14 | 101 | 48.34% |
| MPC241011P00162500 | 2024-10-04 3:01PM EDT | 162.50 | 0.78 | 0.57 | 0.77 | +0.17 | +27.87% | 16 | 367 | 48.05% |
| MPC241011P00165000 | 2024-10-04 3:32PM EDT | 165.00 | 1.09 | 0.91 | 1.09 | +0.27 | +32.93% | 289 | 94 | 44.97% |
| MPC241011P00167500 | 2024-10-04 3:01PM EDT | 167.50 | 1.88 | 1.48 | 1.69 | +0.60 | +46.88% | 41 | 66 | 43.92% |
| MPC241011P00170000 | 2024-10-04 3:34PM EDT | 170.00 | 2.52 | 2.32 | 2.74 | +0.62 | +32.63% | 341 | 86 | 45.65% |
| MPC241011P00172500 | 2024-10-04 3:24PM EDT | 172.50 | 4.15 | 3.45 | 3.75 | +1.00 | +31.75% | 23 | 12 | 43.34% |
| MPC241011P00175000 | 2024-10-04 2:52PM EDT | 175.00 | 5.35 | 4.90 | 5.25 | +1.00 | +22.99% | 54 | 12 | 43.68% |
| MPC241011P00177500 | 2024-10-04 3:05PM EDT | 177.50 | 7.43 | 6.65 | 8.05 | +1.43 | +23.83% | 13 | 4 | 58.77% |
| MPC241011P00180000 | 2024-10-04 2:52PM EDT | 180.00 | 9.40 | 8.40 | 9.15 | +1.63 | +20.98% | 11 | 3 | 47.41% |
| MPC241011P00182500 | 2024-10-01 10:20AM EDT | 182.50 | 18.55 | 10.60 | 12.50 | 0.00 | - | - | 5 | 53.71% |
| MPC241011P00185000 | 2024-10-04 10:04AM EDT | 185.00 | 12.65 | 12.90 | 14.30 | +12.65 | - | 3 | 0 | 51.27% |
© 2024 Yahoo. All rights reserved.