Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC231020C00055000 | 2023-09-11 11:23AM EDT | 55.00 | 99.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPC231020C00060000 | 2023-09-07 11:13AM EDT | 60.00 | 89.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MPC231020C00070000 | 2023-08-25 3:23PM EDT | 70.00 | 75.46 | 83.10 | 84.30 | 0.00 | - | 3 | 4 | 198.19% |
| MPC231020C00075000 | 2023-08-25 2:16PM EDT | 75.00 | 70.50 | 78.05 | 79.95 | 0.00 | - | 13 | 13 | 191.75% |
| MPC231020C00080000 | 2023-09-11 2:05PM EDT | 80.00 | 74.59 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MPC231020C00085000 | 2023-09-06 10:08AM EDT | 85.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| MPC231020C00090000 | 2023-09-27 10:05AM EDT | 90.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| MPC231020C00095000 | 2023-09-15 10:07AM EDT | 95.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| MPC231020C00100000 | 2023-09-27 1:44PM EDT | 100.00 | 52.63 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 0.00% |
| MPC231020C00105000 | 2023-09-25 11:52AM EDT | 105.00 | 49.96 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| MPC231020C00110000 | 2023-09-14 10:23AM EDT | 110.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| MPC231020C00115000 | 2023-09-21 2:50PM EDT | 115.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 20 | 451 | 0.00% |
| MPC231020C00120000 | 2023-09-21 2:47PM EDT | 120.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| MPC231020C00125000 | 2023-09-25 9:30AM EDT | 125.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 855 | 0.00% |
| MPC231020C00130000 | 2023-09-27 11:55AM EDT | 130.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 59 | 1,230 | 0.00% |
| MPC231020C00135000 | 2023-09-26 1:25PM EDT | 135.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,117 | 0.00% |
| MPC231020C00140000 | 2023-09-26 10:13AM EDT | 140.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,779 | 0.00% |
| MPC231020C00142000 | 2023-09-20 3:24PM EDT | 142.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPC231020C00144000 | 2023-09-21 9:34AM EDT | 144.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MPC231020C00145000 | 2023-09-27 10:28AM EDT | 145.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,447 | 0.00% |
| MPC231020C00146000 | 2023-09-25 9:32AM EDT | 146.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MPC231020C00147000 | 2023-09-27 10:06AM EDT | 147.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MPC231020C00148000 | 2023-09-27 3:57PM EDT | 148.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 23 | 99 | 0.00% |
| MPC231020C00149000 | 2023-09-25 11:56AM EDT | 149.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 19 | 31 | 0.00% |
| MPC231020C00150000 | 2023-09-27 3:30PM EDT | 150.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 135 | 1,554 | 0.00% |
| MPC231020C00152500 | 2023-09-27 3:49PM EDT | 152.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 47 | 248 | 0.10% |
| MPC231020C00155000 | 2023-09-27 3:59PM EDT | 155.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 158 | 2,608 | 1.56% |
| MPC231020C00157500 | 2023-09-27 3:08PM EDT | 157.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 97 | 357 | 3.13% |
| MPC231020C00160000 | 2023-09-27 3:35PM EDT | 160.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 121 | 4,197 | 6.25% |
| MPC231020C00162500 | 2023-09-27 3:06PM EDT | 162.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 83 | 148 | 6.25% |
| MPC231020C00165000 | 2023-09-27 3:07PM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 920 | 6.25% |
| MPC231020C00167500 | 2023-09-25 3:24PM EDT | 167.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 124 | 6.25% |
| MPC231020C00170000 | 2023-09-27 12:47PM EDT | 170.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 13 | 3,012 | 12.50% |
| MPC231020C00172500 | 2023-09-22 12:57PM EDT | 172.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 18 | 12.50% |
| MPC231020C00175000 | 2023-09-21 11:45AM EDT | 175.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 3,042 | 12.50% |
| MPC231020C00180000 | 2023-09-26 2:54PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| MPC231020C00182500 | 2023-09-19 1:10PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MPC231020C00185000 | 2023-09-14 3:27PM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 12.50% |
| MPC231020C00190000 | 2023-09-11 9:33AM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| MPC231020C00195000 | 2023-09-21 10:30AM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 25.00% |
| MPC231020C00200000 | 2023-09-25 2:26PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 25.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC231020P00055000 | 2023-06-16 1:42PM EDT | 55.00 | 0.14 | 0.03 | 0.17 | 0.00 | - | 1 | 5 | 168.36% |
| MPC231020P00060000 | 2023-08-01 3:32PM EDT | 60.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 12 | 28 | 152.73% |
| MPC231020P00065000 | 2023-06-14 11:02AM EDT | 65.00 | 0.30 | 0.07 | 0.21 | 0.00 | - | 2 | 20 | 148.63% |
| MPC231020P00070000 | 2023-06-20 1:19PM EDT | 70.00 | 0.35 | 0.07 | 0.17 | 0.00 | - | 2 | 22 | 133.98% |
| MPC231020P00075000 | 2023-09-20 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 749 | 50.00% |
| MPC231020P00080000 | 2023-08-29 3:29PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 701 | 50.00% |
| MPC231020P00085000 | 2023-08-22 1:06PM EDT | 85.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 175 | 95.31% |
| MPC231020P00090000 | 2023-09-01 2:57PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1,814 | 50.00% |
| MPC231020P00095000 | 2023-08-21 3:07PM EDT | 95.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 535 | 80.08% |
| MPC231020P00100000 | 2023-09-18 2:35PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 353 | 25.00% |
| MPC231020P00105000 | 2023-09-27 9:43AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,142 | 25.00% |
| MPC231020P00110000 | 2023-09-26 2:59PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,952 | 25.00% |
| MPC231020P00115000 | 2023-09-11 10:17AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,090 | 25.00% |
| MPC231020P00120000 | 2023-09-22 1:11PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 1,612 | 25.00% |
| MPC231020P00125000 | 2023-09-26 2:53PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 547 | 12.50% |
| MPC231020P00130000 | 2023-09-27 3:48PM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 574 | 12.50% |
| MPC231020P00135000 | 2023-09-27 3:48PM EDT | 135.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 18 | 769 | 12.50% |
| MPC231020P00140000 | 2023-09-27 2:39PM EDT | 140.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 28 | 2,080 | 6.25% |
| MPC231020P00141000 | 2023-09-27 11:19AM EDT | 141.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MPC231020P00142000 | 2023-09-19 3:16PM EDT | 142.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MPC231020P00143000 | 2023-09-27 10:38AM EDT | 143.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| MPC231020P00144000 | 2023-09-27 11:23AM EDT | 144.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| MPC231020P00145000 | 2023-09-27 3:58PM EDT | 145.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 40 | 2,813 | 6.25% |
| MPC231020P00146000 | 2023-09-27 11:33AM EDT | 146.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 3.13% |
| MPC231020P00147000 | 2023-09-27 11:41AM EDT | 147.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 3.13% |
| MPC231020P00148000 | 2023-09-27 11:33AM EDT | 148.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 3.13% |
| MPC231020P00149000 | 2023-09-27 12:52PM EDT | 149.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 3.13% |
| MPC231020P00150000 | 2023-09-27 3:58PM EDT | 150.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 76 | 977 | 1.56% |
| MPC231020P00152500 | 2023-09-27 11:01AM EDT | 152.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 35 | 375 | 0.00% |
| MPC231020P00155000 | 2023-09-27 2:35PM EDT | 155.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 31 | 662 | 0.00% |
| MPC231020P00157500 | 2023-09-26 1:47PM EDT | 157.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| MPC231020P00160000 | 2023-09-27 3:31PM EDT | 160.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 18 | 247 | 0.00% |
| MPC231020P00162500 | 2023-09-21 9:32AM EDT | 162.50 | 6.56 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| MPC231020P00165000 | 2023-09-27 3:31PM EDT | 165.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MPC231020P00167500 | 2023-09-21 9:33AM EDT | 167.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MPC231020P00170000 | 2023-09-15 3:59PM EDT | 170.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| MPC231020P00175000 | 2023-09-12 3:46PM EDT | 175.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC231020P00180000 | 2023-03-16 1:01PM EDT | 180.00 | 56.85 | 49.15 | 49.85 | 0.00 | - | - | 5 | 206.73% |
| MPC231020P00190000 | 2023-03-16 1:01PM EDT | 190.00 | 66.64 | 58.95 | 59.65 | 0.00 | - | - | 0 | 222.84% |
| MPC231020P00195000 | 2023-09-27 9:59AM EDT | 195.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC231020P00200000 | 2023-09-08 9:46AM EDT | 200.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
