Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230616C00040000 | 2022-11-30 12:50PM EDT | 40.00 | 82.45 | 76.20 | 77.10 | 0.00 | - | - | 1 | 0.00% |
| MPC230616C00045000 | 2022-12-06 4:10PM EDT | 45.00 | 64.25 | 70.50 | 71.60 | 0.00 | - | - | 2 | 0.00% |
| MPC230616C00047500 | 2022-12-05 12:03PM EDT | 47.50 | 68.05 | 63.55 | 64.45 | 0.00 | - | 1 | 1 | 0.00% |
| MPC230616C00050000 | 2022-12-06 11:46AM EDT | 50.00 | 61.70 | 63.45 | 64.50 | 0.00 | - | 1 | 2 | 0.00% |
| MPC230616C00055000 | 2023-03-17 3:54PM EDT | 55.00 | 69.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230616C00060000 | 2022-12-05 12:03PM EDT | 60.00 | 56.05 | 51.35 | 52.15 | 0.00 | - | 1 | 7 | 0.00% |
| MPC230616C00065000 | 2022-12-27 11:16AM EDT | 65.00 | 52.54 | 70.00 | 71.30 | 0.00 | - | 6 | 12 | 193.71% |
| MPC230616C00070000 | 2023-01-09 12:46PM EDT | 70.00 | 48.14 | 50.95 | 51.80 | 0.00 | - | 3 | 39 | 0.00% |
| MPC230616C00072500 | 2023-03-15 3:38PM EDT | 72.50 | 51.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230616C00075000 | 2023-01-31 1:09PM EDT | 75.00 | 54.45 | 55.25 | 55.90 | 0.00 | - | 1 | 2 | 123.56% |
| MPC230616C00077500 | 2023-01-30 11:18AM EDT | 77.50 | 54.95 | 52.40 | 53.20 | 0.00 | - | 1 | 89 | 115.55% |
| MPC230616C00080000 | 2023-03-24 9:45AM EDT | 80.00 | 42.90 | 0.00 | 0.00 | +5.15 | +13.64% | 2 | 0 | 0.00% |
| MPC230616C00082500 | 2023-02-22 4:35PM EDT | 82.50 | 41.30 | 42.90 | 43.70 | 0.00 | - | 1 | 10 | 62.38% |
| MPC230616C00085000 | 2023-02-03 4:54PM EDT | 85.00 | 34.50 | 49.40 | 50.10 | 0.00 | - | 6 | 157 | 129.93% |
| MPC230616C00087500 | 2023-02-15 11:34AM EDT | 87.50 | 41.48 | 37.50 | 38.05 | 0.00 | - | 2 | 45 | 51.76% |
| MPC230616C00090000 | 2023-03-10 10:48AM EDT | 90.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230616C00092500 | 2023-03-13 11:31AM EDT | 92.50 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230616C00095000 | 2023-03-03 1:23PM EDT | 95.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230616C00097500 | 2023-03-03 12:49PM EDT | 97.50 | 36.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230616C00100000 | 2023-03-15 11:57AM EDT | 100.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230616C00105000 | 2023-03-23 10:49AM EDT | 105.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230616C00110000 | 2023-03-15 2:04PM EDT | 110.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MPC230616C00115000 | 2023-03-24 10:47AM EDT | 115.00 | 13.95 | 0.00 | 0.00 | -3.20 | -18.66% | 6 | 0 | 0.00% |
| MPC230616C00120000 | 2023-03-24 12:19PM EDT | 120.00 | 11.52 | 0.00 | 0.00 | -1.28 | -10.00% | 9 | 0 | 0.00% |
| MPC230616C00125000 | 2023-03-24 1:10PM EDT | 125.00 | 9.15 | 0.00 | 0.00 | -1.39 | -13.19% | 5 | 0 | 0.20% |
| MPC230616C00130000 | 2023-03-24 2:00PM EDT | 130.00 | 6.85 | 0.00 | 0.00 | -0.85 | -11.04% | 12 | 0 | 1.56% |
| MPC230616C00135000 | 2023-03-24 1:08PM EDT | 135.00 | 4.98 | 0.00 | 0.00 | -1.07 | -17.69% | 58 | 0 | 3.13% |
| MPC230616C00140000 | 2023-03-24 3:34PM EDT | 140.00 | 3.60 | 0.00 | 0.00 | -0.25 | -6.49% | 112 | 0 | 6.25% |
| MPC230616C00145000 | 2023-03-24 11:15AM EDT | 145.00 | 2.05 | 0.00 | 0.00 | -0.68 | -24.91% | 1 | 0 | 6.25% |
| MPC230616C00150000 | 2023-03-24 12:09PM EDT | 150.00 | 1.57 | 0.00 | 0.00 | -0.68 | -30.22% | 10 | 0 | 6.25% |
| MPC230616C00155000 | 2023-03-23 12:10PM EDT | 155.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MPC230616C00160000 | 2023-03-23 2:41PM EDT | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC230616C00165000 | 2023-03-17 11:28AM EDT | 165.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC230616C00170000 | 2023-03-24 12:33PM EDT | 170.00 | 0.35 | 0.00 | 0.00 | -0.27 | -43.55% | 1 | 0 | 12.50% |
| MPC230616C00175000 | 2023-03-14 11:06AM EDT | 175.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MPC230616C00180000 | 2023-03-14 3:40PM EDT | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MPC230616C00185000 | 2023-01-20 4:27PM EDT | 185.00 | 0.35 | 0.13 | 0.23 | 0.00 | - | 2 | 28 | 40.97% |
| MPC230616C00190000 | 2023-03-09 3:14PM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC230616C00195000 | 2023-02-14 12:15PM EDT | 195.00 | 0.15 | 0.05 | 0.21 | 0.00 | - | 2 | 6 | 44.82% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230616P00040000 | 2023-03-23 2:38PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230616P00042500 | 2022-10-13 11:07AM EDT | 42.50 | 0.47 | 0.19 | 0.40 | 0.00 | - | 1 | 11 | 111.91% |
| MPC230616P00045000 | 2023-01-26 4:45PM EDT | 45.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 5 | 56 | 89.06% |
| MPC230616P00047500 | 2022-12-16 1:08PM EDT | 47.50 | 0.37 | 0.15 | 0.23 | 0.00 | - | 2 | 0 | 94.73% |
| MPC230616P00050000 | 2023-03-15 11:23AM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230616P00055000 | 2023-03-24 12:52PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | +0.02 | +15.38% | 3 | 0 | 25.00% |
| MPC230616P00060000 | 2023-03-21 2:54PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230616P00065000 | 2023-03-15 12:23PM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230616P00070000 | 2023-03-24 10:08AM EDT | 70.00 | 0.47 | 0.00 | 0.00 | +0.20 | +74.07% | 1 | 0 | 25.00% |
| MPC230616P00072500 | 2023-01-12 11:25AM EDT | 72.50 | 0.71 | 0.37 | 0.46 | 0.00 | - | 5 | 285 | 63.82% |
| MPC230616P00075000 | 2023-02-09 10:46AM EDT | 75.00 | 0.59 | 0.23 | 0.46 | 0.00 | - | 2 | 191 | 58.40% |
| MPC230616P00077500 | 2023-02-13 1:58PM EDT | 77.50 | 0.56 | 0.63 | 0.83 | 0.00 | - | 25 | 271 | 63.79% |
| MPC230616P00080000 | 2023-03-13 3:26PM EDT | 80.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC230616P00082500 | 2023-03-08 2:11PM EDT | 82.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230616P00085000 | 2023-03-23 12:10PM EDT | 85.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC230616P00087500 | 2023-03-13 1:01PM EDT | 87.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC230616P00090000 | 2023-03-21 1:08PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC230616P00092500 | 2023-03-16 10:44AM EDT | 92.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC230616P00095000 | 2023-03-20 10:54AM EDT | 95.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MPC230616P00097500 | 2023-03-17 11:45AM EDT | 97.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| MPC230616P00100000 | 2023-03-24 3:33PM EDT | 100.00 | 1.90 | 0.00 | 0.00 | +0.37 | +24.18% | 4 | 0 | 12.50% |
| MPC230616P00105000 | 2023-03-24 10:53AM EDT | 105.00 | 3.25 | 0.00 | 0.00 | +0.56 | +20.82% | 24 | 0 | 6.25% |
| MPC230616P00110000 | 2023-03-24 10:46AM EDT | 110.00 | 4.40 | 0.00 | 0.00 | +0.75 | +20.55% | 54 | 0 | 6.25% |
| MPC230616P00115000 | 2023-03-24 3:34PM EDT | 115.00 | 5.05 | 0.00 | 0.00 | +0.60 | +13.48% | 61 | 0 | 3.13% |
| MPC230616P00120000 | 2023-03-23 2:05PM EDT | 120.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| MPC230616P00125000 | 2023-03-24 3:20PM EDT | 125.00 | 8.80 | 0.00 | 0.00 | +1.80 | +25.71% | 6 | 0 | 0.00% |
| MPC230616P00130000 | 2023-03-23 3:56PM EDT | 130.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MPC230616P00135000 | 2023-03-24 2:34PM EDT | 135.00 | 14.50 | 0.00 | 0.00 | +0.10 | +0.69% | 1 | 0 | 0.00% |
| MPC230616P00140000 | 2023-03-23 2:32PM EDT | 140.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230616P00145000 | 2023-01-30 3:55PM EDT | 145.00 | 19.30 | 18.40 | 18.80 | 0.00 | - | 10 | 12 | 0.00% |
| MPC230616P00150000 | 2023-03-13 9:58AM EDT | 150.00 | 26.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC230616P00155000 | 2023-03-15 10:44AM EDT | 155.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230616P00160000 | 2023-02-27 4:45PM EDT | 160.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230616P00165000 | 2022-12-06 11:33AM EDT | 165.00 | 53.25 | 51.10 | 52.30 | 0.00 | - | 4 | 0 | 99.71% |
© 2023 Yahoo. All rights reserved.
