Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240119C00030000 | 2023-02-15 10:46AM EDT | 30.00 | 96.79 | 93.25 | 94.70 | 0.00 | - | 8 | 10 | 0.00% |
| MPC240119C00035000 | 2023-02-14 2:39PM EDT | 35.00 | 93.55 | 89.85 | 91.10 | 0.00 | - | 50 | 0 | 0.00% |
| MPC240119C00037500 | 2021-11-22 3:46PM EDT | 37.50 | 25.25 | 24.70 | 28.30 | 0.00 | - | - | 1 | 0.00% |
| MPC240119C00040000 | 2023-03-14 3:36PM EDT | 40.00 | 87.85 | 94.10 | 96.05 | 0.00 | - | 1 | 1 | 63.57% |
| MPC240119C00042500 | 2023-02-14 4:48PM EDT | 42.50 | 86.63 | 82.60 | 83.90 | 0.00 | - | 12 | 0 | 0.00% |
| MPC240119C00045000 | 2023-02-14 4:42PM EDT | 45.00 | 84.16 | 80.20 | 81.40 | 0.00 | - | 3 | 1 | 0.00% |
| MPC240119C00047500 | 2023-02-22 3:22PM EDT | 47.50 | 77.75 | 76.90 | 78.20 | 0.00 | - | 1 | 17 | 0.00% |
| MPC240119C00050000 | 2023-01-26 4:48PM EDT | 50.00 | 85.08 | 75.15 | 76.50 | 0.00 | - | 314 | 104 | 0.00% |
| MPC240119C00052500 | 2022-12-28 12:50PM EDT | 52.50 | 63.35 | 80.10 | 81.40 | 0.00 | - | 1 | 11 | 0.00% |
| MPC240119C00055000 | 2023-03-20 2:33PM EDT | 55.00 | 72.20 | 79.70 | 81.35 | 0.00 | - | 1 | 10 | 57.01% |
| MPC240119C00057500 | 2023-02-07 3:23PM EDT | 57.50 | 64.50 | 71.70 | 72.85 | 0.00 | - | 6 | 119 | 0.00% |
| MPC240119C00060000 | 2023-03-23 10:10AM EDT | 60.00 | 70.00 | 75.25 | 76.65 | 0.00 | - | 2 | 266 | 57.32% |
| MPC240119C00062500 | 2023-02-07 2:03PM EDT | 62.50 | 60.45 | 67.10 | 68.10 | 0.00 | - | 25 | 67 | 0.00% |
| MPC240119C00065000 | 2022-11-15 2:19PM EDT | 65.00 | 58.00 | 44.80 | 45.70 | 0.00 | - | 3 | 106 | 0.00% |
| MPC240119C00067500 | 2023-01-30 11:38AM EDT | 67.50 | 66.20 | 63.35 | 64.40 | 0.00 | - | 1 | 52 | 0.00% |
| MPC240119C00070000 | 2023-03-30 2:47PM EDT | 70.00 | 65.53 | 65.80 | 67.35 | 0.00 | - | 1 | 63 | 52.98% |
| MPC240119C00072500 | 2023-01-13 12:40PM EDT | 72.50 | 53.05 | 56.20 | 57.00 | 0.00 | - | 14 | 67 | 0.00% |
| MPC240119C00075000 | 2023-03-17 3:47PM EDT | 75.00 | 51.85 | 61.40 | 62.60 | 0.00 | - | 2 | 3,053 | 51.16% |
| MPC240119C00077500 | 2023-03-17 10:18AM EDT | 77.50 | 50.10 | 59.40 | 60.35 | 0.00 | - | 1 | 51 | 51.07% |
| MPC240119C00080000 | 2023-03-29 12:11PM EDT | 80.00 | 56.00 | 57.25 | 58.05 | 0.00 | - | 1 | 780 | 50.23% |
| MPC240119C00082500 | 2023-03-17 12:53PM EDT | 82.50 | 46.25 | 55.00 | 55.60 | 0.00 | - | 4 | 515 | 50.18% |
| MPC240119C00085000 | 2023-03-28 10:35AM EDT | 85.00 | 49.11 | 52.90 | 53.35 | 0.00 | - | 1 | 2,097 | 49.00% |
| MPC240119C00087500 | 2023-03-23 12:34PM EDT | 87.50 | 45.35 | 50.75 | 51.20 | 0.00 | - | 1 | 97 | 48.22% |
| MPC240119C00090000 | 2023-03-29 11:33AM EDT | 90.00 | 47.90 | 48.60 | 49.25 | 0.00 | - | 4 | 2,374 | 48.15% |
| MPC240119C00092500 | 2023-03-16 11:13AM EDT | 92.50 | 35.40 | 46.55 | 47.05 | 0.00 | - | 3 | 107 | 46.96% |
| MPC240119C00095000 | 2023-03-23 2:01PM EDT | 95.00 | 38.37 | 44.45 | 45.00 | 0.00 | - | 2 | 1,109 | 46.27% |
| MPC240119C00097500 | 2023-02-13 11:03AM EDT | 97.50 | 35.40 | 31.65 | 32.25 | 0.00 | - | 6 | 82 | 0.00% |
| MPC240119C00100000 | 2023-03-31 3:15PM EDT | 100.00 | 39.77 | 40.55 | 41.10 | +7.22 | +22.18% | 25 | 252 | 45.25% |
| MPC240119C00105000 | 2023-03-31 3:57PM EDT | 105.00 | 36.80 | 36.70 | 37.35 | +0.40 | +1.10% | 3 | 1,195 | 44.26% |
| MPC240119C00110000 | 2023-03-21 3:31PM EDT | 110.00 | 28.40 | 33.05 | 33.50 | 0.00 | - | 1 | 897 | 42.58% |
| MPC240119C00115000 | 2023-03-23 11:29AM EDT | 115.00 | 26.56 | 29.55 | 30.00 | 0.00 | - | 4 | 915 | 41.47% |
| MPC240119C00120000 | 2023-03-31 3:13PM EDT | 120.00 | 25.81 | 26.10 | 26.80 | -0.69 | -2.60% | 2 | 2,410 | 40.69% |
| MPC240119C00125000 | 2023-03-29 2:40PM EDT | 125.00 | 23.17 | 23.25 | 23.75 | 0.00 | - | 5 | 235 | 39.82% |
| MPC240119C00130000 | 2023-03-31 3:56PM EDT | 130.00 | 20.50 | 20.20 | 20.85 | -0.12 | -0.58% | 14 | 845 | 38.86% |
| MPC240119C00135000 | 2023-03-31 10:24AM EDT | 135.00 | 17.30 | 17.80 | 18.15 | -0.54 | -3.03% | 5 | 643 | 37.92% |
| MPC240119C00140000 | 2023-03-30 1:47PM EDT | 140.00 | 15.00 | 15.40 | 16.00 | 0.00 | - | 1 | 1,532 | 37.71% |
| MPC240119C00145000 | 2023-03-30 1:47PM EDT | 145.00 | 12.95 | 13.30 | 13.55 | 0.00 | - | 18 | 428 | 36.47% |
| MPC240119C00150000 | 2023-03-30 1:47PM EDT | 150.00 | 11.16 | 11.35 | 11.60 | +0.06 | +0.54% | 2 | 774 | 35.85% |
| MPC240119C00155000 | 2023-03-30 2:18PM EDT | 155.00 | 9.53 | 9.65 | 9.90 | 0.00 | - | 1 | 560 | 35.35% |
| MPC240119C00160000 | 2023-03-30 3:52PM EDT | 160.00 | 8.10 | 8.20 | 8.45 | 0.00 | - | 42 | 308 | 35.00% |
| MPC240119C00165000 | 2023-03-22 3:42PM EDT | 165.00 | 5.53 | 6.95 | 7.10 | 0.00 | - | 3 | 210 | 34.49% |
| MPC240119C00170000 | 2023-03-29 10:02AM EDT | 170.00 | 6.00 | 5.75 | 6.10 | 0.00 | - | 2 | 203 | 34.44% |
| MPC240119C00175000 | 2023-03-30 11:03AM EDT | 175.00 | 4.80 | 4.85 | 5.05 | 0.00 | - | 24 | 77 | 33.92% |
| MPC240119C00180000 | 2023-03-29 1:27PM EDT | 180.00 | 4.20 | 4.05 | 4.20 | 0.00 | - | 17 | 104 | 33.58% |
| MPC240119C00185000 | 2023-03-30 10:41AM EDT | 185.00 | 3.35 | 3.40 | 3.55 | 0.00 | - | 1 | 18 | 33.48% |
| MPC240119C00190000 | 2023-03-29 2:05PM EDT | 190.00 | 2.94 | 2.82 | 2.94 | 0.00 | - | 3 | 60 | 33.22% |
| MPC240119C00195000 | 2023-03-31 2:48PM EDT | 195.00 | 2.27 | 2.26 | 2.44 | -0.18 | -7.35% | 2 | 154 | 33.03% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240119P00030000 | 2023-03-21 11:45AM EDT | 30.00 | 0.14 | 0.04 | 0.24 | 0.00 | - | 2 | 136 | 72.46% |
| MPC240119P00032500 | 2023-03-28 11:42AM EDT | 32.50 | 0.23 | 0.05 | 0.28 | 0.00 | - | 2 | 34 | 70.12% |
| MPC240119P00035000 | 2023-02-01 4:29PM EDT | 35.00 | 0.07 | 0.04 | 0.29 | 0.00 | - | 2 | 34 | 66.60% |
| MPC240119P00037500 | 2023-03-09 3:42PM EDT | 37.50 | 0.22 | 0.08 | 0.40 | 0.00 | - | 2 | 3 | 66.70% |
| MPC240119P00040000 | 2023-03-29 11:56AM EDT | 40.00 | 0.30 | 0.10 | 0.46 | 0.00 | - | 2 | 13 | 64.99% |
| MPC240119P00042500 | 2022-08-17 2:45PM EDT | 42.50 | 1.02 | 1.05 | 1.59 | 0.00 | - | 15 | 5 | 81.93% |
| MPC240119P00045000 | 2023-01-27 12:44PM EDT | 45.00 | 0.35 | 0.29 | 0.51 | 0.00 | - | 1 | 21 | 62.40% |
| MPC240119P00047500 | 2022-11-22 1:38PM EDT | 47.50 | 0.80 | 0.82 | 1.24 | -0.73 | -47.71% | 2 | 25 | 70.80% |
| MPC240119P00050000 | 2023-01-11 2:11PM EDT | 50.00 | 1.02 | 0.35 | 0.78 | 0.00 | - | 1 | 25 | 60.25% |
| MPC240119P00052500 | 2023-03-08 4:30PM EDT | 52.50 | 0.48 | 0.21 | 0.73 | 0.00 | - | 4 | 143 | 55.71% |
| MPC240119P00055000 | 2023-03-08 1:16PM EDT | 55.00 | 0.57 | 0.35 | 0.84 | 0.00 | - | 8 | 154 | 55.47% |
| MPC240119P00057500 | 2023-01-24 10:51AM EDT | 57.50 | 0.77 | 0.57 | 1.02 | 0.00 | - | 10 | 90 | 55.96% |
| MPC240119P00060000 | 2023-03-15 12:56PM EDT | 60.00 | 1.25 | 0.39 | 0.98 | 0.00 | - | 1 | 490 | 51.93% |
| MPC240119P00062500 | 2022-07-13 3:59PM EDT | 62.50 | 7.15 | 3.85 | 4.05 | 0.00 | - | 5 | 77 | 76.21% |
| MPC240119P00065000 | 2023-03-15 11:50AM EDT | 65.00 | 1.50 | 0.67 | 1.16 | 0.00 | - | 2 | 362 | 50.17% |
| MPC240119P00067500 | 2023-03-13 9:30AM EDT | 67.50 | 1.27 | 0.67 | 1.27 | 0.00 | - | 1 | 223 | 51.44% |
| MPC240119P00070000 | 2023-03-13 9:33AM EDT | 70.00 | 1.60 | 0.78 | 1.40 | 0.00 | - | 10 | 345 | 50.24% |
| MPC240119P00072500 | 2023-03-13 9:30AM EDT | 72.50 | 2.11 | 0.92 | 1.54 | 0.00 | - | 5 | 65 | 49.08% |
| MPC240119P00075000 | 2023-03-23 10:17AM EDT | 75.00 | 1.69 | 1.30 | 1.59 | 0.00 | - | 24 | 152 | 47.21% |
| MPC240119P00077500 | 2023-03-28 1:03PM EDT | 77.50 | 1.75 | 1.50 | 1.63 | 0.00 | - | 4 | 397 | 45.29% |
| MPC240119P00080000 | 2023-03-23 12:18PM EDT | 80.00 | 2.07 | 1.71 | 1.79 | 0.00 | - | 24 | 211 | 44.21% |
| MPC240119P00082500 | 2023-03-29 11:17AM EDT | 82.50 | 2.10 | 1.93 | 2.03 | 0.00 | - | 5 | 49 | 43.56% |
| MPC240119P00085000 | 2023-03-24 12:04PM EDT | 85.00 | 3.40 | 2.09 | 2.25 | 0.00 | - | 10 | 2,012 | 42.68% |
| MPC240119P00087500 | 2023-03-31 3:29PM EDT | 87.50 | 2.50 | 2.38 | 2.51 | -1.20 | -32.43% | 1 | 287 | 41.92% |
| MPC240119P00090000 | 2023-03-27 11:10AM EDT | 90.00 | 3.80 | 2.70 | 2.82 | 0.00 | - | 1 | 244 | 41.29% |
| MPC240119P00092500 | 2023-03-31 3:58PM EDT | 92.50 | 3.10 | 3.00 | 3.35 | -0.80 | -20.51% | 2 | 1,102 | 41.50% |
| MPC240119P00095000 | 2023-03-27 9:51AM EDT | 95.00 | 4.47 | 3.35 | 3.55 | 0.00 | - | 1 | 56 | 40.16% |
| MPC240119P00097500 | 2023-03-31 3:34PM EDT | 97.50 | 3.90 | 3.80 | 3.90 | -0.75 | -16.13% | 3 | 137 | 39.37% |
| MPC240119P00100000 | 2023-03-31 3:30PM EDT | 100.00 | 4.35 | 4.25 | 4.35 | -0.25 | -5.43% | 2 | 705 | 38.84% |
| MPC240119P00105000 | 2023-03-30 1:47PM EDT | 105.00 | 5.70 | 5.25 | 5.35 | 0.00 | - | 59 | 637 | 37.74% |
| MPC240119P00110000 | 2023-03-31 11:58AM EDT | 110.00 | 6.50 | 6.35 | 6.55 | -0.33 | -4.83% | 2 | 658 | 36.79% |
| MPC240119P00115000 | 2023-03-29 9:55AM EDT | 115.00 | 8.35 | 7.70 | 7.90 | 0.00 | - | 13 | 525 | 35.76% |
| MPC240119P00120000 | 2023-03-30 9:53AM EDT | 120.00 | 9.70 | 9.25 | 9.50 | 0.00 | - | 1 | 756 | 34.87% |
| MPC240119P00125000 | 2023-03-29 9:50AM EDT | 125.00 | 11.95 | 10.90 | 11.30 | 0.00 | - | 3 | 553 | 33.97% |
| MPC240119P00130000 | 2023-03-30 1:21PM EDT | 130.00 | 13.80 | 12.90 | 13.50 | 0.00 | - | 1 | 534 | 33.46% |
| MPC240119P00135000 | 2023-03-28 11:55AM EDT | 135.00 | 16.84 | 15.40 | 15.60 | 0.00 | - | 5 | 367 | 32.24% |
| MPC240119P00140000 | 2023-03-15 2:24PM EDT | 140.00 | 26.80 | 17.70 | 18.40 | 0.00 | - | 7 | 881 | 32.00% |
| MPC240119P00145000 | 2023-03-20 11:30AM EDT | 145.00 | 26.65 | 20.65 | 20.85 | 0.00 | - | 26 | 142 | 30.52% |
| MPC240119P00150000 | 2023-03-20 11:30AM EDT | 150.00 | 30.10 | 23.65 | 23.90 | 0.00 | - | 38 | 91 | 29.79% |
| MPC240119P00155000 | 2023-01-26 3:25PM EDT | 155.00 | 28.00 | 33.25 | 34.00 | 0.00 | - | - | 40 | 43.71% |
| MPC240119P00160000 | 2022-11-03 3:05PM EDT | 160.00 | 45.75 | 44.30 | 45.00 | 0.00 | - | 2 | 6 | 58.46% |
| MPC240119P00165000 | 2023-03-30 10:45AM EDT | 165.00 | 34.75 | 33.85 | 34.65 | 0.00 | - | 3 | 3 | 28.09% |
| MPC240119P00170000 | 2022-12-14 11:41AM EDT | 170.00 | 60.20 | 49.15 | 50.10 | 0.00 | - | 4 | 15 | 53.31% |
| MPC240119P00175000 | 2023-01-09 1:30PM EDT | 175.00 | 59.95 | 54.15 | 54.70 | 0.00 | - | - | 15 | 55.31% |
| MPC240119P00180000 | 2022-12-01 12:29PM EDT | 180.00 | 59.00 | 63.60 | 65.00 | 0.00 | - | - | 0 | 67.99% |
| MPC240119P00185000 | 2023-03-15 2:22PM EDT | 185.00 | 63.95 | 50.70 | 51.30 | 0.00 | - | - | 1 | 24.40% |
| MPC240119P00190000 | 2023-03-17 9:35AM EDT | 190.00 | 65.73 | 55.15 | 56.10 | 0.00 | - | 1 | 1 | 24.79% |
© 2023 Yahoo. All rights reserved.
