Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC231006C00125000 | 2023-09-29 10:02AM EDT | 125.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPC231006C00129000 | 2023-09-15 11:04AM EDT | 129.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MPC231006C00130000 | 2023-09-29 3:24PM EDT | 130.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPC231006C00132000 | 2023-09-07 11:48AM EDT | 132.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPC231006C00135000 | 2023-09-15 11:13AM EDT | 135.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MPC231006C00140000 | 2023-10-02 9:44AM EDT | 140.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MPC231006C00141000 | 2023-09-27 2:11PM EDT | 141.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC231006C00142000 | 2023-09-27 2:43PM EDT | 142.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPC231006C00143000 | 2023-10-03 11:41AM EDT | 143.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPC231006C00144000 | 2023-10-03 10:05AM EDT | 144.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| MPC231006C00145000 | 2023-10-03 1:47PM EDT | 145.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 0.00% |
| MPC231006C00146000 | 2023-10-03 3:12PM EDT | 146.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 46 | 50 | 0.00% |
| MPC231006C00147000 | 2023-10-03 3:58PM EDT | 147.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 61 | 57 | 0.00% |
| MPC231006C00148000 | 2023-10-03 3:55PM EDT | 148.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 111 | 56 | 1.56% |
| MPC231006C00149000 | 2023-10-03 3:24PM EDT | 149.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 46 | 188 | 3.13% |
| MPC231006C00150000 | 2023-10-03 3:55PM EDT | 150.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 96 | 240 | 6.25% |
| MPC231006C00152500 | 2023-10-03 3:15PM EDT | 152.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 89 | 300 | 12.50% |
| MPC231006C00155000 | 2023-10-03 3:15PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 145 | 397 | 12.50% |
| MPC231006C00157500 | 2023-10-03 3:55PM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 168 | 12.50% |
| MPC231006C00160000 | 2023-10-03 10:56AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 817 | 25.00% |
| MPC231006C00162500 | 2023-10-02 3:06PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 25.00% |
| MPC231006C00165000 | 2023-10-03 2:30PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 25.00% |
| MPC231006C00167500 | 2023-09-21 10:49AM EDT | 167.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 71 | 72 | 25.00% |
| MPC231006C00170000 | 2023-10-02 9:52AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| MPC231006C00172500 | 2023-10-03 9:32AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| MPC231006C00175000 | 2023-09-27 10:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| MPC231006C00177500 | 2023-09-28 12:00PM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC231006P00090000 | 2023-09-13 2:49PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| MPC231006P00115000 | 2023-08-31 9:40AM EDT | 115.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 1 | 103.13% |
| MPC231006P00120000 | 2023-09-18 11:56AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 50.00% |
| MPC231006P00125000 | 2023-09-25 2:50PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 50.00% |
| MPC231006P00129000 | 2023-09-29 11:15AM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| MPC231006P00130000 | 2023-10-03 3:33PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| MPC231006P00132000 | 2023-10-03 10:22AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
| MPC231006P00133000 | 2023-09-07 10:56AM EDT | 133.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MPC231006P00135000 | 2023-10-03 1:42PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| MPC231006P00136000 | 2023-10-03 11:40AM EDT | 136.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 25.00% |
| MPC231006P00137000 | 2023-10-03 11:40AM EDT | 137.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 25.00% |
| MPC231006P00138000 | 2023-10-03 1:54PM EDT | 138.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 152 | 207 | 12.50% |
| MPC231006P00139000 | 2023-10-03 11:40AM EDT | 139.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 12.50% |
| MPC231006P00140000 | 2023-10-03 11:40AM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 214 | 276 | 12.50% |
| MPC231006P00141000 | 2023-10-03 11:40AM EDT | 141.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 12.50% |
| MPC231006P00142000 | 2023-10-03 12:41PM EDT | 142.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 89 | 12.50% |
| MPC231006P00143000 | 2023-10-03 3:59PM EDT | 143.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 119 | 152 | 6.25% |
| MPC231006P00144000 | 2023-10-03 2:47PM EDT | 144.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 210 | 216 | 6.25% |
| MPC231006P00145000 | 2023-10-03 3:37PM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 246 | 316 | 6.25% |
| MPC231006P00146000 | 2023-10-03 3:56PM EDT | 146.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 64 | 159 | 3.13% |
| MPC231006P00147000 | 2023-10-03 3:52PM EDT | 147.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 39 | 54 | 0.78% |
| MPC231006P00148000 | 2023-10-03 2:32PM EDT | 148.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 167 | 200 | 0.00% |
| MPC231006P00149000 | 2023-10-03 3:53PM EDT | 149.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 0.00% |
| MPC231006P00150000 | 2023-10-03 2:02PM EDT | 150.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 23 | 225 | 0.00% |
| MPC231006P00152500 | 2023-10-03 2:32PM EDT | 152.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 161 | 0.00% |
| MPC231006P00155000 | 2023-10-03 3:51PM EDT | 155.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 6 | 138 | 0.00% |
| MPC231006P00157500 | 2023-09-29 9:49AM EDT | 157.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MPC231006P00160000 | 2023-10-02 12:21PM EDT | 160.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPC231006P00162500 | 2023-09-25 12:21PM EDT | 162.50 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC231006P00165000 | 2023-09-26 1:08PM EDT | 165.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC231006P00172500 | 2023-09-26 10:33AM EDT | 172.50 | 20.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC231006P00180000 | 2023-09-25 12:01PM EDT | 180.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
