MPC - Marathon Petroleum Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 82.45 | 0.00 | - | - | 1 | 40.00 | 0.01 | 0.00 | - | 70 | 2,165 |
| - | - | - | - | - | 42.50 | 0.03 | 0.00 | - | 1 | 12 |
| 64.25 | 0.00 | - | - | 2 | 45.00 | 0.01 | 0.00 | - | 449 | 500 |
| 58.70 | 0.00 | - | 1 | 1 | 47.50 | 0.01 | 0.00 | - | 500 | 500 |
| 61.70 | 0.00 | - | 1 | 2 | 50.00 | 0.02 | 0.00 | - | 1 | 409 |
| 55.49 | 0.00 | - | 8 | 0 | 55.00 | 0.04 | 0.00 | - | 2 | 174 |
| 50.47 | 0.00 | - | 11 | 0 | 60.00 | 0.10 | 0.00 | - | 2 | 336 |
| 45.45 | 0.00 | - | 10 | 0 | 65.00 | 0.05 | 0.00 | - | 16 | 342 |
| 40.40 | 0.00 | - | 80 | 0 | 70.00 | 0.01 | 0.00 | - | 10 | 1,166 |
| 34.75 | 0.00 | - | 1 | 0 | 72.50 | 0.04 | 0.00 | - | 2 | 287 |
| 54.45 | 0.00 | - | 1 | 2 | 75.00 | 0.09 | 0.00 | - | 1 | 191 |
| 32.75 | 0.00 | - | 15 | 58 | 77.50 | 0.11 | 0.00 | - | 1 | 268 |
| 29.70 | 0.00 | - | 27 | 33 | 80.00 | 0.02 | -0.01 | -33.33% | 7 | 339 |
| 24.80 | 0.00 | - | 1 | 1 | 82.50 | 0.04 | 0.00 | - | 5 | 157 |
| 46.18 | 0.00 | - | 1 | 157 | 85.00 | 0.04 | 0.00 | - | 1 | 879 |
| 21.90 | 0.00 | - | 1 | 31 | 87.50 | 0.06 | 0.00 | - | 5 | 339 |
| 24.25 | +4.88 | +25.19% | 7 | 376 | 90.00 | 0.04 | -0.01 | -20.00% | 1 | 609 |
| 16.90 | +2.17 | +14.73% | 1 | 47 | 92.50 | 0.03 | -0.22 | -88.00% | 157 | 1,074 |
| 17.14 | 0.00 | - | 1 | 189 | 95.00 | 0.06 | -0.04 | -40.00% | 15 | 327 |
| 9.10 | 0.00 | - | 1 | 243 | 97.50 | 0.07 | -0.10 | -58.82% | 160 | 358 |
| 13.98 | +4.30 | +44.42% | 1 | 656 | 100.00 | 0.10 | -0.14 | -58.33% | 1,034 | 2,620 |
| 6.10 | 0.00 | - | 24 | 25 | 101.00 | 0.17 | -0.19 | -52.78% | 10 | 65 |
| 6.30 | 0.00 | - | 5 | 42 | 102.00 | 0.16 | -0.23 | -58.97% | 7 | 129 |
| 8.90 | +2.45 | +37.98% | 3 | 52 | 103.00 | 0.17 | -0.41 | -70.69% | 42 | 160 |
| 5.40 | 0.00 | - | 1 | 25 | 104.00 | 0.18 | -0.46 | -71.88% | 22 | 83 |
| 9.30 | +4.45 | +91.75% | 11 | 554 | 105.00 | 0.22 | -0.59 | -72.84% | 101 | 1,585 |
| 6.70 | +2.80 | +71.79% | 4 | 36 | 106.00 | 0.29 | -0.89 | -75.42% | 65 | 264 |
| 3.38 | 0.00 | - | 4 | 55 | 107.00 | 0.36 | -1.24 | -77.50% | 105 | 275 |
| 6.51 | +3.56 | +120.68% | 14 | 98 | 108.00 | 0.50 | -1.23 | -71.10% | 56 | 65 |
| 4.45 | +2.14 | +92.64% | 15 | 155 | 109.00 | 0.63 | -1.70 | -72.96% | 15 | 398 |
| 4.72 | +2.89 | +157.92% | 32 | 3,222 | 110.00 | 0.75 | -2.15 | -74.14% | 170 | 2,915 |
| 4.20 | +2.73 | +185.71% | 108 | 292 | 111.00 | 1.09 | -2.56 | -70.14% | 92 | 98 |
| 3.50 | +2.35 | +204.35% | 126 | 234 | 112.00 | 1.36 | -2.64 | -66.00% | 64 | 26 |
| 2.90 | +2.11 | +267.09% | 118 | 103 | 113.00 | 1.77 | -3.01 | -62.97% | 80 | 14 |
| 2.32 | +1.70 | +274.19% | 146 | 31 | 114.00 | 2.17 | -3.28 | -60.18% | 36 | 12 |
| 1.84 | +1.38 | +300.00% | 1,919 | 4,071 | 115.00 | 2.58 | -3.67 | -58.72% | 1,122 | 2,652 |
| 1.38 | +0.91 | +193.62% | 59 | 39 | 116.00 | 9.65 | 0.00 | - | 1 | 5 |
| 1.03 | +0.58 | +128.89% | 71 | 40 | 117.00 | - | - | - | - | - |
| 0.77 | +0.51 | +196.15% | 69 | 46 | 118.00 | 9.55 | 0.00 | - | 6 | 7 |
| 0.19 | 0.00 | - | 41 | 99 | 119.00 | - | - | - | - | - |
| 0.43 | +0.30 | +230.77% | 63 | 1,401 | 120.00 | 8.82 | -2.06 | -18.93% | 931 | 2,709 |
| 0.30 | +0.16 | +114.29% | 53 | 2 | 121.00 | 8.50 | -3.30 | -27.97% | 5 | 3 |
| 0.12 | 0.00 | - | 1 | 15 | 122.00 | 14.10 | 0.00 | - | 2 | 1 |
| 0.14 | 0.00 | - | 1 | 1 | 123.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 124.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 1 | 3,667 | 125.00 | 11.55 | -4.30 | -27.13% | 900 | 221 |
| 0.09 | +0.06 | +200.00% | 34 | 4,563 | 130.00 | 16.55 | -4.30 | -20.62% | 900 | 320 |
| 0.03 | 0.00 | - | 10 | 2,767 | 135.00 | 24.60 | 0.00 | - | 440 | 1 |
| 0.01 | -0.05 | -83.33% | 31 | 3,533 | 140.00 | 30.25 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 2,123 | 145.00 | 35.25 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 15 | 775 | 150.00 | 39.10 | 0.00 | - | 100 | 0 |
| 0.04 | 0.00 | - | 1 | 1,311 | 155.00 | 33.40 | 0.00 | - | - | 1 |
| 0.21 | 0.00 | - | 1 | 229 | 160.00 | 49.30 | 0.00 | - | 79 | 0 |
| 0.02 | 0.00 | - | 5 | 337 | 165.00 | 54.15 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 2 | 193 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 29 | 175.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 27 | 180.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 28 | 185.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 4 | 19 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 3 | 195.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.