Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230203C00065000 | 2023-01-25 3:55PM EST | 65.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230203C00090000 | 2023-01-12 1:12PM EST | 90.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230203C00100000 | 2023-01-26 11:08AM EST | 100.00 | 31.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC230203C00105000 | 2023-01-18 10:48AM EST | 105.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230203C00106000 | 2023-01-23 11:35AM EST | 106.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230203C00111000 | 2023-01-20 10:11AM EST | 111.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230203C00113000 | 2023-01-25 11:44AM EST | 113.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230203C00114000 | 2023-01-06 12:14PM EST | 114.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230203C00115000 | 2023-01-26 9:33AM EST | 115.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC230203C00116000 | 2023-01-20 3:47PM EST | 116.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230203C00117000 | 2023-01-12 3:35PM EST | 117.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230203C00118000 | 2023-01-24 10:10AM EST | 118.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230203C00119000 | 2023-01-20 3:30PM EST | 119.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230203C00120000 | 2023-01-27 2:36PM EST | 120.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MPC230203C00121000 | 2023-01-27 12:17PM EST | 121.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC230203C00122000 | 2023-01-26 3:35PM EST | 122.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MPC230203C00123000 | 2023-01-27 10:53AM EST | 123.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPC230203C00124000 | 2023-01-27 3:18PM EST | 124.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC230203C00125000 | 2023-01-27 10:46AM EST | 125.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC230203C00126000 | 2023-01-27 11:15AM EST | 126.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230203C00127000 | 2023-01-27 2:58PM EST | 127.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC230203C00128000 | 2023-01-27 1:39PM EST | 128.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC230203C00129000 | 2023-01-27 10:15AM EST | 129.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230203C00130000 | 2023-01-27 3:22PM EST | 130.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MPC230203C00131000 | 2023-01-27 3:55PM EST | 131.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC230203C00132000 | 2023-01-27 2:53PM EST | 132.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MPC230203C00133000 | 2023-01-27 3:54PM EST | 133.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.39% |
| MPC230203C00134000 | 2023-01-27 3:52PM EST | 134.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| MPC230203C00135000 | 2023-01-27 3:53PM EST | 135.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| MPC230203C00136000 | 2023-01-27 2:34PM EST | 136.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MPC230203C00137000 | 2023-01-27 3:05PM EST | 137.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MPC230203C00138000 | 2023-01-27 3:12PM EST | 138.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MPC230203C00139000 | 2023-01-27 3:11PM EST | 139.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MPC230203C00140000 | 2023-01-27 2:25PM EST | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MPC230203C00141000 | 2023-01-27 12:54PM EST | 141.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC230203C00142000 | 2023-01-27 9:37AM EST | 142.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC230203C00143000 | 2023-01-27 12:11PM EST | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC230203C00144000 | 2023-01-27 11:09AM EST | 144.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC230203C00145000 | 2023-01-12 11:36AM EST | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPC230203C00150000 | 2023-01-27 2:22PM EST | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC230203C00155000 | 2023-01-27 11:17AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230203P00085000 | 2023-01-10 2:35PM EST | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230203P00090000 | 2023-01-17 3:47PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230203P00095000 | 2023-01-26 11:27AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230203P00099000 | 2023-01-26 3:52PM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230203P00100000 | 2023-01-25 10:32AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPC230203P00101000 | 2023-01-20 2:37PM EST | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230203P00102000 | 2023-01-05 9:30AM EST | 102.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230203P00103000 | 2023-01-05 10:43AM EST | 103.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230203P00104000 | 2023-01-11 9:31AM EST | 104.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230203P00105000 | 2023-01-24 3:32PM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC230203P00106000 | 2023-01-12 9:55AM EST | 106.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| MPC230203P00107000 | 2023-01-26 10:18AM EST | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC230203P00108000 | 2023-01-20 12:09PM EST | 108.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC230203P00109000 | 2023-01-25 10:13AM EST | 109.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC230203P00110000 | 2023-01-27 12:07PM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230203P00111000 | 2023-01-13 2:37PM EST | 111.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230203P00112000 | 2023-01-25 1:57PM EST | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC230203P00113000 | 2023-01-23 2:31PM EST | 113.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230203P00114000 | 2023-01-17 3:47PM EST | 114.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC230203P00115000 | 2023-01-27 3:39PM EST | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| MPC230203P00116000 | 2023-01-25 10:25AM EST | 116.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230203P00117000 | 2023-01-27 10:48AM EST | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MPC230203P00118000 | 2023-01-25 12:37PM EST | 118.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC230203P00119000 | 2023-01-27 1:14PM EST | 119.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC230203P00120000 | 2023-01-27 2:43PM EST | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MPC230203P00121000 | 2023-01-27 1:23PM EST | 121.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| MPC230203P00122000 | 2023-01-27 1:14PM EST | 122.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MPC230203P00123000 | 2023-01-27 3:45PM EST | 123.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| MPC230203P00124000 | 2023-01-27 11:51AM EST | 124.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC230203P00125000 | 2023-01-27 3:59PM EST | 125.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MPC230203P00126000 | 2023-01-27 3:41PM EST | 126.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MPC230203P00127000 | 2023-01-27 3:51PM EST | 127.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MPC230203P00128000 | 2023-01-27 3:57PM EST | 128.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| MPC230203P00129000 | 2023-01-27 3:52PM EST | 129.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MPC230203P00130000 | 2023-01-27 3:10PM EST | 130.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| MPC230203P00131000 | 2023-01-27 3:45PM EST | 131.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MPC230203P00132000 | 2023-01-27 3:44PM EST | 132.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| MPC230203P00133000 | 2023-01-27 3:42PM EST | 133.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| MPC230203P00134000 | 2023-01-27 3:57PM EST | 134.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MPC230203P00135000 | 2023-01-27 2:58PM EST | 135.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MPC230203P00136000 | 2023-01-27 10:49AM EST | 136.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC230203P00137000 | 2023-01-27 10:10AM EST | 137.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230203P00138000 | 2023-01-27 10:00AM EST | 138.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230203P00139000 | 2023-01-27 10:46AM EST | 139.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC230203P00141000 | 2023-01-26 1:55PM EST | 141.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
