Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241115C00100000 | 2024-07-25 10:13AM EDT | 100.00 | 68.71 | 75.30 | 77.20 | 0.00 | - | 2 | 1 | 193.91% |
| MPC241115C00130000 | 2024-08-20 3:02PM EDT | 130.00 | 43.92 | 30.75 | 31.60 | 0.00 | - | - | 40 | 51.20% |
| MPC241115C00135000 | 2024-07-05 10:23AM EDT | 135.00 | 39.69 | 32.25 | 35.50 | 0.00 | - | 2 | 2 | 80.99% |
| MPC241115C00140000 | 2024-08-02 9:31AM EDT | 140.00 | 33.28 | 39.10 | 39.85 | 0.00 | - | 2 | 22 | 117.64% |
| MPC241115C00145000 | 2024-07-17 2:03PM EDT | 145.00 | 25.40 | 35.85 | 38.80 | 0.00 | - | - | 1 | 118.81% |
| MPC241115C00150000 | 2024-09-05 9:33AM EDT | 150.00 | 24.85 | 14.60 | 15.10 | 0.00 | - | 1 | 5 | 39.40% |
| MPC241115C00155000 | 2024-09-09 11:28AM EDT | 155.00 | 16.45 | 11.40 | 11.75 | 0.00 | - | 1 | 31 | 37.31% |
| MPC241115C00160000 | 2024-09-11 3:09PM EDT | 160.00 | 9.10 | 8.65 | 8.95 | -1.85 | -16.89% | 10 | 31 | 35.93% |
| MPC241115C00165000 | 2024-09-11 2:05PM EDT | 165.00 | 6.65 | 6.35 | 6.65 | -1.60 | -19.39% | 2 | 132 | 34.92% |
| MPC241115C00170000 | 2024-09-11 2:45PM EDT | 170.00 | 4.75 | 4.55 | 4.75 | -1.71 | -26.47% | 19 | 338 | 33.89% |
| MPC241115C00175000 | 2024-09-11 2:54PM EDT | 175.00 | 3.46 | 3.15 | 3.35 | -1.34 | -27.92% | 15 | 436 | 33.34% |
| MPC241115C00180000 | 2024-09-11 3:09PM EDT | 180.00 | 2.44 | 2.16 | 2.36 | -0.78 | -24.22% | 18 | 304 | 33.19% |
| MPC241115C00185000 | 2024-09-11 2:54PM EDT | 185.00 | 1.63 | 1.42 | 1.82 | -0.62 | -27.56% | 3 | 203 | 34.27% |
| MPC241115C00190000 | 2024-09-10 3:13PM EDT | 190.00 | 1.66 | 0.96 | 1.19 | 0.00 | - | 11 | 152 | 33.64% |
| MPC241115C00195000 | 2024-09-10 3:13PM EDT | 195.00 | 0.78 | 0.62 | 0.85 | -0.34 | -30.36% | 1 | 154 | 34.03% |
| MPC241115C00200000 | 2024-09-11 2:27PM EDT | 200.00 | 0.50 | 0.38 | 0.58 | -0.50 | -50.00% | 2 | 137 | 34.11% |
| MPC241115C00210000 | 2024-08-27 2:35PM EDT | 210.00 | 0.68 | 0.08 | 1.04 | 0.00 | - | 5 | 75 | 44.75% |
| MPC241115C00220000 | 2024-08-15 1:26PM EDT | 220.00 | 1.08 | 0.03 | 1.36 | 0.00 | - | 1 | 16 | 53.32% |
| MPC241115C00230000 | 2024-08-08 10:01AM EDT | 230.00 | 0.73 | 0.01 | 0.53 | 0.00 | - | 1 | 26 | 48.44% |
| MPC241115C00240000 | 2024-09-05 9:30AM EDT | 240.00 | 0.10 | 0.00 | 1.29 | 0.00 | - | - | 3 | 54.64% |
| MPC241115C00250000 | 2024-08-15 2:17PM EDT | 250.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | - | 35 | 51.42% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241115P00125000 | 2024-07-31 9:56AM EDT | 125.00 | 0.56 | 0.00 | 0.84 | 0.00 | - | - | 2 | 39.89% |
| MPC241115P00130000 | 2024-07-31 3:48PM EDT | 130.00 | 1.01 | 0.24 | 0.95 | 0.00 | - | 1 | 3 | 35.79% |
| MPC241115P00135000 | 2024-09-09 3:52PM EDT | 135.00 | 1.30 | 1.51 | 1.85 | 0.00 | - | 1 | 23 | 37.44% |
| MPC241115P00140000 | 2024-09-11 1:29PM EDT | 140.00 | 2.55 | 2.26 | 2.51 | +0.72 | +39.34% | 1 | 21 | 35.41% |
| MPC241115P00145000 | 2024-09-11 11:32AM EDT | 145.00 | 3.37 | 3.25 | 3.50 | +0.87 | +34.80% | 20 | 773 | 33.92% |
| MPC241115P00150000 | 2024-09-11 2:38PM EDT | 150.00 | 4.70 | 4.55 | 4.85 | +1.15 | +32.39% | 501 | 41 | 32.64% |
| MPC241115P00155000 | 2024-09-11 10:33AM EDT | 155.00 | 6.52 | 6.35 | 6.60 | +1.24 | +23.48% | 31 | 226 | 31.40% |
| MPC241115P00160000 | 2024-09-10 3:59PM EDT | 160.00 | 6.80 | 8.60 | 8.90 | 0.00 | - | 2 | 347 | 30.55% |
| MPC241115P00165000 | 2024-09-11 10:20AM EDT | 165.00 | 10.98 | 11.25 | 11.55 | +2.33 | +26.94% | 1 | 767 | 29.21% |
| MPC241115P00170000 | 2024-09-10 10:11AM EDT | 170.00 | 13.21 | 13.65 | 15.25 | 0.00 | - | 1 | 580 | 30.23% |
| MPC241115P00175000 | 2024-09-11 10:33AM EDT | 175.00 | 18.28 | 18.05 | 19.45 | +4.23 | +30.11% | 5 | 189 | 32.01% |
| MPC241115P00180000 | 2024-09-06 10:24AM EDT | 180.00 | 15.80 | 22.15 | 23.50 | 0.00 | - | 1 | 128 | 31.86% |
| MPC241115P00185000 | 2024-08-30 12:46PM EDT | 185.00 | 13.00 | 26.35 | 27.00 | 0.00 | - | 2 | 41 | 25.32% |
| MPC241115P00190000 | 2024-08-22 11:12AM EDT | 190.00 | 20.20 | 29.65 | 33.40 | 0.00 | - | 18 | 3 | 39.28% |
| MPC241115P00195000 | 2024-08-23 12:39PM EDT | 195.00 | 21.90 | 34.85 | 38.10 | 0.00 | - | 1 | 1 | 40.92% |
| MPC241115P00210000 | 2024-08-26 11:13AM EDT | 210.00 | 35.40 | 49.90 | 53.40 | 0.00 | - | 1 | 0 | 52.84% |
© 2024 Yahoo. All rights reserved.