Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230421C00047500 | 2022-12-08 2:52PM EDT | 47.50 | 62.45 | 69.00 | 69.90 | 0.00 | - | - | 2 | 0.00% |
| MPC230421C00070000 | 2023-01-04 11:28AM EDT | 70.00 | 41.75 | 50.00 | 50.70 | 0.00 | - | 6 | 5 | 0.00% |
| MPC230421C00075000 | 2023-02-13 4:18PM EDT | 75.00 | 51.93 | 47.90 | 48.60 | 0.00 | - | 3 | 49 | 0.00% |
| MPC230421C00080000 | 2023-02-14 4:35PM EDT | 80.00 | 49.27 | 45.35 | 46.05 | 0.00 | - | 4 | 114 | 114.84% |
| MPC230421C00082500 | 2023-02-22 4:35PM EDT | 82.50 | 40.65 | 42.30 | 42.90 | 0.00 | - | 1 | 27 | 89.06% |
| MPC230421C00085000 | 2023-02-27 11:53AM EDT | 85.00 | 42.45 | 39.85 | 40.55 | 0.00 | - | 2 | 56 | 87.30% |
| MPC230421C00087500 | 2023-03-15 1:05PM EDT | 87.50 | 34.05 | 37.35 | 38.10 | 0.00 | - | 1 | 104 | 82.62% |
| MPC230421C00090000 | 2023-03-16 9:36AM EDT | 90.00 | 30.50 | 34.90 | 35.60 | 0.00 | - | 1 | 82 | 77.93% |
| MPC230421C00092500 | 2023-01-11 4:51PM EDT | 92.50 | 27.15 | 34.65 | 35.15 | 0.00 | - | 1 | 25 | 112.57% |
| MPC230421C00095000 | 2023-02-21 11:05AM EDT | 95.00 | 30.30 | 34.10 | 34.70 | 0.00 | - | 10 | 260 | 130.86% |
| MPC230421C00097500 | 2023-03-13 9:32AM EDT | 97.50 | 27.61 | 27.60 | 28.30 | 0.00 | - | 1 | 96 | 66.75% |
| MPC230421C00100000 | 2023-03-24 10:06AM EDT | 100.00 | 23.55 | 25.20 | 25.75 | -1.65 | -6.55% | 2 | 460 | 61.87% |
| MPC230421C00105000 | 2023-03-23 12:52PM EDT | 105.00 | 24.00 | 20.50 | 21.05 | 0.00 | - | 5 | 623 | 56.25% |
| MPC230421C00110000 | 2023-03-20 12:43PM EDT | 110.00 | 17.50 | 16.05 | 16.55 | 0.00 | - | 4 | 295 | 51.76% |
| MPC230421C00113000 | 2023-03-24 3:46PM EDT | 113.00 | 13.95 | 13.55 | 14.05 | +13.95 | - | 1 | 0 | 52.39% |
| MPC230421C00115000 | 2023-03-24 10:33AM EDT | 115.00 | 11.60 | 11.95 | 12.40 | -2.10 | -15.33% | 13 | 2,926 | 50.34% |
| MPC230421C00116000 | 2023-03-24 10:26AM EDT | 116.00 | 10.45 | 11.25 | 11.65 | +10.45 | - | 1 | 1 | 49.83% |
| MPC230421C00117000 | 2023-03-24 10:06AM EDT | 117.00 | 9.30 | 10.60 | 10.85 | +9.30 | - | 4 | 0 | 48.71% |
| MPC230421C00118000 | 2023-03-24 11:29AM EDT | 118.00 | 8.55 | 9.85 | 10.15 | +8.55 | - | 26 | 9 | 48.30% |
| MPC230421C00119000 | 2023-03-24 3:43PM EDT | 119.00 | 9.42 | 9.15 | 9.40 | +9.42 | - | 22 | 15 | 47.31% |
| MPC230421C00120000 | 2023-03-24 10:28AM EDT | 120.00 | 7.45 | 8.45 | 8.70 | -1.70 | -18.58% | 17 | 2,222 | 46.57% |
| MPC230421C00121000 | 2023-03-24 10:18AM EDT | 121.00 | 6.35 | 7.80 | 8.05 | +6.35 | - | 36 | 21 | 46.05% |
| MPC230421C00122000 | 2023-03-24 3:34PM EDT | 122.00 | 7.50 | 7.15 | 7.40 | +7.50 | - | 53 | 45 | 45.35% |
| MPC230421C00123000 | 2023-03-24 10:10AM EDT | 123.00 | 5.60 | 6.60 | 6.80 | +5.60 | - | 16 | 39 | 44.85% |
| MPC230421C00124000 | 2023-03-24 3:43PM EDT | 124.00 | 6.22 | 5.95 | 6.20 | +6.22 | - | 22 | 193 | 44.15% |
| MPC230421C00125000 | 2023-03-24 2:45PM EDT | 125.00 | 5.95 | 5.40 | 5.65 | -0.55 | -8.46% | 59 | 4,479 | 43.64% |
| MPC230421C00126000 | 2023-03-24 2:16PM EDT | 126.00 | 5.33 | 4.90 | 5.10 | +5.33 | - | 2 | 121 | 42.92% |
| MPC230421C00127000 | 2023-03-24 3:45PM EDT | 127.00 | 4.60 | 4.45 | 4.60 | +4.60 | - | 102 | 35 | 42.38% |
| MPC230421C00128000 | 2023-03-24 12:47PM EDT | 128.00 | 3.90 | 3.95 | 4.15 | +3.90 | - | 3 | 52 | 41.99% |
| MPC230421C00129000 | 2023-03-24 2:52PM EDT | 129.00 | 3.95 | 3.50 | 3.70 | +3.95 | - | 4 | 73 | 41.41% |
| MPC230421C00130000 | 2023-03-24 2:30PM EDT | 130.00 | 3.37 | 3.15 | 3.30 | -0.33 | -8.92% | 72 | 3,971 | 40.97% |
| MPC230421C00131000 | 2023-03-24 3:45PM EDT | 131.00 | 2.97 | 2.79 | 2.96 | +2.97 | - | 16 | 15 | 40.80% |
| MPC230421C00132000 | 2023-03-23 3:47PM EDT | 132.00 | 3.20 | 2.46 | 2.62 | +3.20 | - | - | 47 | 40.41% |
| MPC230421C00133000 | 2023-03-23 11:56AM EDT | 133.00 | 3.95 | 2.15 | 2.32 | +3.95 | - | - | 64 | 40.14% |
| MPC230421C00134000 | 2023-03-24 1:07PM EDT | 134.00 | 1.98 | 1.88 | 2.01 | +1.98 | - | 6 | 159 | 39.55% |
| MPC230421C00135000 | 2023-03-24 3:47PM EDT | 135.00 | 1.68 | 1.63 | 1.76 | -0.22 | -11.58% | 46 | 2,905 | 39.26% |
| MPC230421C00136000 | 2023-03-24 1:07PM EDT | 136.00 | 1.52 | 1.41 | 1.53 | +1.52 | - | 7 | 115 | 38.95% |
| MPC230421C00140000 | 2023-03-24 1:10PM EDT | 140.00 | 0.84 | 0.75 | 0.86 | -0.28 | -25.00% | 64 | 1,337 | 38.18% |
| MPC230421C00145000 | 2023-03-24 10:50AM EDT | 145.00 | 0.30 | 0.32 | 0.40 | -0.20 | -40.00% | 4 | 1,733 | 37.74% |
| MPC230421C00150000 | 2023-03-24 10:43AM EDT | 150.00 | 0.15 | 0.11 | 0.26 | -0.13 | -46.43% | 3 | 913 | 40.38% |
| MPC230421C00152500 | 2023-03-21 3:24PM EDT | 152.50 | 0.23 | 0.06 | 0.23 | +0.23 | - | - | 6 | 42.24% |
| MPC230421C00155000 | 2023-03-23 11:27AM EDT | 155.00 | 0.16 | 0.04 | 0.20 | 0.00 | - | 1 | 802 | 43.85% |
| MPC230421C00160000 | 2023-03-13 9:55AM EDT | 160.00 | 0.25 | 0.01 | 0.16 | 0.00 | - | 1 | 57 | 47.17% |
| MPC230421C00165000 | 2023-03-16 10:42AM EDT | 165.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 3 | 30 | 50.88% |
| MPC230421C00170000 | 2022-12-05 11:14AM EDT | 170.00 | 0.47 | 0.16 | 0.25 | 0.00 | - | 23 | 49 | 58.69% |
| MPC230421C00175000 | 2023-02-21 1:00PM EDT | 175.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 3 | 448 | 53.91% |
| MPC230421C00180000 | 2023-03-07 3:39PM EDT | 180.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 20 | 34 | 57.03% |
| MPC230421C00185000 | 2023-02-13 10:50AM EDT | 185.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 9 | 192 | 61.33% |
| MPC230421C00190000 | 2023-03-16 9:40AM EDT | 190.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 46 | 64.26% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230421P00047500 | 2023-02-15 12:23PM EDT | 47.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 7 | 1,551 | 146.48% |
| MPC230421P00050000 | 2023-02-03 4:55PM EDT | 50.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 7 | 27 | 131.64% |
| MPC230421P00055000 | 2023-01-05 2:21PM EDT | 55.00 | 0.19 | 0.05 | 0.12 | 0.00 | - | 1 | 1,005 | 129.69% |
| MPC230421P00060000 | 2023-03-17 1:21PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 231 | 101.56% |
| MPC230421P00065000 | 2023-03-20 9:39AM EDT | 65.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 18 | 185 | 104.30% |
| MPC230421P00070000 | 2023-03-21 9:30AM EDT | 70.00 | 0.06 | 0.02 | 0.17 | 0.00 | - | 1 | 1,056 | 95.31% |
| MPC230421P00075000 | 2023-03-15 11:02AM EDT | 75.00 | 0.16 | 0.04 | 0.19 | 0.00 | - | 2 | 173 | 87.30% |
| MPC230421P00080000 | 2023-03-17 1:33PM EDT | 80.00 | 0.15 | 0.07 | 0.22 | 0.00 | - | 2 | 177 | 79.88% |
| MPC230421P00082500 | 2023-03-24 3:26PM EDT | 82.50 | 0.17 | 0.08 | 0.24 | +0.08 | +88.89% | 1 | 1,159 | 76.17% |
| MPC230421P00085000 | 2023-03-15 11:02AM EDT | 85.00 | 0.28 | 0.10 | 0.26 | 0.00 | - | 2 | 281 | 72.66% |
| MPC230421P00087500 | 2023-03-01 2:54PM EDT | 87.50 | 0.23 | 0.13 | 0.29 | 0.00 | - | 4 | 405 | 69.63% |
| MPC230421P00090000 | 2023-03-23 3:21PM EDT | 90.00 | 0.20 | 0.16 | 0.33 | 0.00 | - | 10 | 206 | 66.60% |
| MPC230421P00092500 | 2023-03-24 12:16PM EDT | 92.50 | 0.29 | 0.20 | 0.35 | -0.02 | -6.45% | 4 | 608 | 63.09% |
| MPC230421P00095000 | 2023-03-24 12:16PM EDT | 95.00 | 0.36 | 0.25 | 0.41 | +0.15 | +71.43% | 4 | 720 | 60.40% |
| MPC230421P00097500 | 2023-03-24 2:06PM EDT | 97.50 | 0.40 | 0.32 | 0.45 | 0.00 | - | 40 | 823 | 57.37% |
| MPC230421P00100000 | 2023-03-24 2:06PM EDT | 100.00 | 0.48 | 0.43 | 0.50 | +0.15 | +45.45% | 40 | 1,282 | 54.74% |
| MPC230421P00105000 | 2023-03-24 3:20PM EDT | 105.00 | 0.73 | 0.71 | 0.80 | +0.03 | +4.29% | 2 | 1,235 | 50.83% |
| MPC230421P00110000 | 2023-03-24 2:58PM EDT | 110.00 | 1.20 | 1.19 | 1.26 | +0.03 | +2.56% | 8 | 1,188 | 47.49% |
| MPC230421P00112000 | 2023-03-20 2:58PM EDT | 112.00 | 1.47 | 1.48 | 1.59 | +1.47 | - | - | 56 | 46.78% |
| MPC230421P00113000 | 2023-03-23 12:21PM EDT | 113.00 | 0.88 | 1.62 | 1.76 | +0.88 | - | - | 46 | 46.19% |
| MPC230421P00114000 | 2023-03-23 10:14AM EDT | 114.00 | 1.05 | 1.83 | 1.95 | +1.05 | - | - | 2 | 45.65% |
| MPC230421P00115000 | 2023-03-24 11:14AM EDT | 115.00 | 2.90 | 2.04 | 2.15 | +0.95 | +48.72% | 3 | 1,545 | 45.07% |
| MPC230421P00116000 | 2023-03-24 2:34PM EDT | 116.00 | 2.36 | 2.25 | 2.38 | +2.36 | - | 1 | 0 | 44.58% |
| MPC230421P00117000 | 2023-03-20 2:51PM EDT | 117.00 | 2.40 | 2.47 | 2.63 | +2.40 | - | - | 6 | 44.09% |
| MPC230421P00118000 | 2023-03-24 10:04AM EDT | 118.00 | 3.85 | 2.75 | 2.89 | +3.85 | - | 21 | 15 | 43.51% |
| MPC230421P00119000 | 2023-03-24 10:09AM EDT | 119.00 | 4.05 | 3.05 | 3.20 | +4.05 | - | 14 | 14 | 43.15% |
| MPC230421P00120000 | 2023-03-24 2:34PM EDT | 120.00 | 3.46 | 3.35 | 3.50 | +0.58 | +20.14% | 11 | 2,228 | 42.53% |
| MPC230421P00121000 | 2023-03-23 2:26PM EDT | 121.00 | 3.15 | 3.65 | 3.85 | +3.15 | - | - | 27 | 42.10% |
| MPC230421P00122000 | 2023-03-24 11:36AM EDT | 122.00 | 5.20 | 4.05 | 4.20 | +5.20 | - | 1 | 28 | 41.48% |
| MPC230421P00123000 | 2023-03-24 1:41PM EDT | 123.00 | 4.75 | 4.40 | 4.60 | +4.75 | - | 43 | 42 | 41.03% |
| MPC230421P00124000 | 2023-03-24 12:58PM EDT | 124.00 | 5.20 | 4.80 | 5.00 | +5.20 | - | 15 | 45 | 40.38% |
| MPC230421P00125000 | 2023-03-24 11:20AM EDT | 125.00 | 6.90 | 5.30 | 5.45 | +2.16 | +45.57% | 51 | 1,694 | 39.88% |
| MPC230421P00126000 | 2023-03-24 10:35AM EDT | 126.00 | 6.70 | 5.75 | 5.95 | +6.70 | - | 1 | 159 | 39.54% |
| MPC230421P00127000 | 2023-03-24 11:18AM EDT | 127.00 | 8.00 | 6.25 | 6.45 | +8.00 | - | 30 | 182 | 38.98% |
| MPC230421P00128000 | 2023-03-24 11:18AM EDT | 128.00 | 8.60 | 6.80 | 7.00 | +8.60 | - | 3 | 92 | 38.55% |
| MPC230421P00129000 | 2023-03-24 11:18AM EDT | 129.00 | 9.25 | 7.40 | 7.55 | +9.25 | - | 10 | 39 | 37.89% |
| MPC230421P00130000 | 2023-03-24 10:36AM EDT | 130.00 | 9.30 | 7.95 | 8.20 | +2.10 | +29.17% | 3 | 2,129 | 37.78% |
| MPC230421P00131000 | 2023-03-23 2:03PM EDT | 131.00 | 7.25 | 8.60 | 8.80 | +7.25 | - | - | 62 | 37.01% |
| MPC230421P00132000 | 2023-03-23 12:20PM EDT | 132.00 | 6.20 | 9.25 | 9.50 | +6.20 | - | - | 3 | 36.84% |
| MPC230421P00133000 | 2023-03-23 12:15PM EDT | 133.00 | 6.50 | 9.95 | 10.35 | +6.50 | - | - | 8 | 37.76% |
| MPC230421P00134000 | 2023-03-24 10:18AM EDT | 134.00 | 13.07 | 10.65 | 11.10 | +13.07 | - | 15 | 16 | 37.60% |
| MPC230421P00135000 | 2023-03-23 9:39AM EDT | 135.00 | 8.30 | 11.35 | 11.85 | 0.00 | - | 6 | 434 | 37.21% |
| MPC230421P00136000 | 2023-03-24 10:14AM EDT | 136.00 | 14.13 | 12.10 | 12.65 | +14.13 | - | 3 | 6 | 37.09% |
| MPC230421P00140000 | 2023-03-24 10:15AM EDT | 140.00 | 18.50 | 15.55 | 16.05 | +2.30 | +14.20% | 2 | 253 | 36.67% |
| MPC230421P00145000 | 2023-03-21 2:29PM EDT | 145.00 | 17.15 | 20.15 | 20.75 | 0.00 | - | 3 | 96 | 38.82% |
| MPC230421P00150000 | 2023-03-23 1:44PM EDT | 150.00 | 22.40 | 24.95 | 25.65 | 0.00 | - | 1 | 9 | 42.87% |
| MPC230421P00155000 | 2023-03-13 11:49AM EDT | 155.00 | 29.66 | 29.90 | 30.65 | 0.00 | - | 1 | 0 | 48.68% |
| MPC230421P00160000 | 2022-12-05 10:40AM EDT | 160.00 | 42.75 | 49.20 | 49.95 | 0.00 | - | - | 0 | 191.17% |
| MPC230421P00165000 | 2023-03-13 11:49AM EDT | 165.00 | 39.66 | 39.90 | 40.65 | 0.00 | - | - | 0 | 59.38% |
© 2023 Yahoo. All rights reserved.
