Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed 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 | 2023-09-15 1:43PM EDT | 30.00 | 124.55 | 123.05 | 124.30 | 0.00 | - | 1 | 18 | 128.91% |
| MPC240119C00032500 | 2023-09-22 12:16PM EDT | 32.50 | 121.50 | 120.65 | 121.75 | -3.00 | -2.41% | 1 | 11 | 124.61% |
| MPC240119C00035000 | 2023-09-15 1:36PM EDT | 35.00 | 119.40 | 118.10 | 119.35 | 0.00 | - | 1 | 10 | 120.51% |
| MPC240119C00037500 | 2023-09-13 12:09PM EDT | 37.50 | 118.35 | 115.75 | 116.95 | 0.00 | - | 1 | 13 | 121.88% |
| MPC240119C00040000 | 2023-09-22 3:03PM EDT | 40.00 | 115.40 | 112.85 | 114.55 | +0.80 | +0.70% | 3 | 15 | 108.40% |
| MPC240119C00042500 | 2023-09-22 2:03PM EDT | 42.50 | 112.85 | 110.35 | 112.45 | +1.45 | +1.30% | 5 | 5 | 113.57% |
| MPC240119C00045000 | 2023-08-24 12:07PM EDT | 45.00 | 99.65 | 107.65 | 109.75 | 0.00 | - | 1 | 4 | 99.22% |
| MPC240119C00047500 | 2023-09-15 3:43PM EDT | 47.50 | 106.30 | 105.75 | 106.90 | 0.00 | - | 2 | 11 | 101.17% |
| MPC240119C00050000 | 2023-09-21 2:52PM EDT | 50.00 | 106.00 | 102.95 | 104.65 | 0.00 | - | 3 | 32 | 95.90% |
| MPC240119C00052500 | 2022-12-28 12:50PM EDT | 52.50 | 63.35 | 80.10 | 81.40 | 0.00 | - | 1 | 11 | 0.00% |
| MPC240119C00055000 | 2023-09-19 2:06PM EDT | 55.00 | 96.75 | 97.75 | 99.35 | 0.00 | - | 7 | 16 | 73.63% |
| MPC240119C00057500 | 2023-09-21 3:45PM EDT | 57.50 | 98.00 | 95.50 | 97.60 | 0.00 | - | 2 | 118 | 92.72% |
| MPC240119C00060000 | 2023-09-12 2:40PM EDT | 60.00 | 96.55 | 93.15 | 94.40 | 0.00 | - | 4 | 260 | 80.32% |
| MPC240119C00062500 | 2023-09-22 3:08PM EDT | 62.50 | 93.20 | 90.80 | 92.00 | -0.90 | -0.96% | 4 | 70 | 81.30% |
| MPC240119C00065000 | 2023-09-19 3:51PM EDT | 65.00 | 87.68 | 88.40 | 89.55 | 0.00 | - | 1 | 110 | 80.18% |
| MPC240119C00067500 | 2023-09-22 3:23PM EDT | 67.50 | 88.05 | 85.95 | 87.25 | -0.40 | -0.45% | 1 | 58 | 79.98% |
| MPC240119C00070000 | 2023-08-14 1:35PM EDT | 70.00 | 78.81 | 85.70 | 86.65 | 0.00 | - | 1 | 60 | 105.69% |
| MPC240119C00072500 | 2023-07-10 1:04PM EDT | 72.50 | 46.86 | 71.75 | 72.60 | 0.00 | - | 1 | 66 | 0.00% |
| MPC240119C00075000 | 2023-09-15 11:18AM EDT | 75.00 | 79.15 | 78.25 | 79.65 | 0.00 | - | 20 | 3,018 | 67.43% |
| MPC240119C00077500 | 2023-08-08 9:44AM EDT | 77.50 | 62.70 | 71.15 | 72.30 | 0.00 | - | 5 | 47 | 0.00% |
| MPC240119C00080000 | 2023-08-14 11:20AM EDT | 80.00 | 68.70 | 75.75 | 76.85 | 0.00 | - | 2 | 776 | 91.50% |
| MPC240119C00082500 | 2023-08-04 2:51PM EDT | 82.50 | 56.50 | 63.85 | 65.10 | 0.00 | - | 1 | 519 | 0.00% |
| MPC240119C00085000 | 2023-09-18 2:28PM EDT | 85.00 | 72.05 | 68.70 | 70.65 | 0.00 | - | 1 | 2,077 | 68.19% |
| MPC240119C00087500 | 2023-08-25 2:42PM EDT | 87.50 | 59.07 | 66.30 | 68.15 | 0.00 | - | 1 | 80 | 65.94% |
| MPC240119C00090000 | 2023-09-07 1:34PM EDT | 90.00 | 61.60 | 63.75 | 65.25 | 0.00 | - | 2 | 2,353 | 60.45% |
| MPC240119C00092500 | 2023-07-10 2:10PM EDT | 92.50 | 28.90 | 52.20 | 53.15 | 0.00 | - | 7 | 124 | 0.00% |
| MPC240119C00095000 | 2023-09-18 10:09AM EDT | 95.00 | 63.40 | 59.15 | 60.15 | 0.00 | - | 2 | 1,123 | 56.98% |
| MPC240119C00097500 | 2023-08-21 10:12AM EDT | 97.50 | 47.00 | 57.30 | 57.60 | 0.00 | - | 2 | 121 | 57.45% |
| MPC240119C00100000 | 2023-09-19 12:38PM EDT | 100.00 | 54.00 | 54.05 | 55.65 | 0.00 | - | 3 | 840 | 53.88% |
| MPC240119C00105000 | 2023-09-21 12:03PM EDT | 105.00 | 50.73 | 49.15 | 50.85 | 0.00 | - | 5 | 1,044 | 50.20% |
| MPC240119C00110000 | 2023-09-21 2:02PM EDT | 110.00 | 47.50 | 44.75 | 45.85 | 0.00 | - | 2 | 891 | 51.37% |
| MPC240119C00115000 | 2023-09-18 10:06AM EDT | 115.00 | 44.55 | 40.20 | 41.50 | 0.00 | - | 11 | 1,062 | 49.99% |
| MPC240119C00120000 | 2023-09-21 9:48AM EDT | 120.00 | 40.00 | 35.65 | 36.65 | 0.00 | - | 3 | 2,875 | 45.47% |
| MPC240119C00125000 | 2023-09-20 10:17AM EDT | 125.00 | 32.20 | 31.60 | 32.05 | 0.00 | - | 2 | 2,084 | 42.11% |
| MPC240119C00130000 | 2023-09-22 1:37PM EDT | 130.00 | 28.10 | 27.15 | 27.90 | +0.27 | +0.97% | 3 | 1,830 | 40.36% |
| MPC240119C00135000 | 2023-09-21 10:42AM EDT | 135.00 | 24.34 | 23.30 | 23.75 | 0.00 | - | 3 | 1,662 | 38.00% |
| MPC240119C00140000 | 2023-09-22 12:28PM EDT | 140.00 | 20.20 | 19.40 | 19.95 | -1.42 | -6.57% | 11 | 2,723 | 36.26% |
| MPC240119C00145000 | 2023-09-21 3:46PM EDT | 145.00 | 16.50 | 16.05 | 16.30 | -0.85 | -4.90% | 1 | 876 | 34.27% |
| MPC240119C00150000 | 2023-09-22 2:49PM EDT | 150.00 | 13.80 | 12.95 | 13.15 | -0.37 | -2.61% | 15 | 2,031 | 32.98% |
| MPC240119C00155000 | 2023-09-22 3:17PM EDT | 155.00 | 11.12 | 10.25 | 10.40 | +0.07 | +0.63% | 19 | 990 | 31.92% |
| MPC240119C00160000 | 2023-09-22 3:20PM EDT | 160.00 | 8.65 | 7.90 | 8.05 | -0.02 | -0.23% | 32 | 2,486 | 31.01% |
| MPC240119C00165000 | 2023-09-22 2:34PM EDT | 165.00 | 6.50 | 5.95 | 6.10 | -0.10 | -1.52% | 14 | 662 | 30.26% |
| MPC240119C00170000 | 2023-09-22 3:17PM EDT | 170.00 | 4.92 | 4.40 | 4.55 | +0.07 | +1.44% | 16 | 446 | 29.71% |
| MPC240119C00175000 | 2023-09-22 2:31PM EDT | 175.00 | 3.48 | 3.20 | 3.35 | -0.07 | -1.97% | 19 | 458 | 29.32% |
| MPC240119C00180000 | 2023-09-22 11:59AM EDT | 180.00 | 2.32 | 2.29 | 2.37 | -0.28 | -10.77% | 6 | 774 | 28.77% |
| MPC240119C00185000 | 2023-09-22 9:30AM EDT | 185.00 | 2.36 | 1.62 | 1.72 | +0.57 | +31.84% | 66 | 174 | 28.70% |
| MPC240119C00190000 | 2023-09-21 2:13PM EDT | 190.00 | 1.40 | 1.12 | 1.20 | +0.10 | +7.69% | 10 | 422 | 28.44% |
| MPC240119C00195000 | 2023-09-22 10:59AM EDT | 195.00 | 0.90 | 0.77 | 0.83 | +0.25 | +38.46% | 3 | 238 | 28.26% |
| MPC240119C00200000 | 2023-09-22 9:46AM EDT | 200.00 | 0.71 | 0.53 | 0.58 | +0.25 | +54.35% | 1 | 77 | 28.25% |
| MPC240119C00210000 | 2023-09-21 2:38PM EDT | 210.00 | 0.39 | 0.24 | 0.38 | 0.00 | - | 2 | 419 | 29.79% |
| MPC240119C00220000 | 2023-09-22 1:34PM EDT | 220.00 | 0.13 | 0.11 | 0.16 | -0.03 | -18.75% | 4 | 6 | 29.15% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240119P00030000 | 2023-08-09 3:06PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 360 | 87.50% |
| MPC240119P00032500 | 2023-08-17 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 43 | 99.22% |
| MPC240119P00035000 | 2023-07-11 11:31AM EDT | 35.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 48 | 87.50% |
| MPC240119P00037500 | 2023-08-25 1:34PM EDT | 37.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 457 | 90.63% |
| MPC240119P00040000 | 2023-06-16 3:58PM EDT | 40.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 4 | 24 | 95.70% |
| MPC240119P00042500 | 2023-04-20 3:25PM EDT | 42.50 | 0.30 | 0.21 | 0.44 | 0.00 | - | 2 | 7 | 108.40% |
| MPC240119P00045000 | 2023-01-27 12:44PM EDT | 45.00 | 0.35 | 0.29 | 0.51 | 0.00 | - | 1 | 21 | 107.13% |
| MPC240119P00047500 | 2022-11-22 1:38PM EDT | 47.50 | 0.80 | 0.82 | 1.24 | -0.73 | -47.71% | 2 | 25 | 121.34% |
| MPC240119P00050000 | 2023-09-05 1:58PM EDT | 50.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1 | 31 | 60.94% |
| MPC240119P00052500 | 2023-08-31 1:22PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 126 | 67.19% |
| MPC240119P00055000 | 2023-09-07 2:27PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 84 | 64.45% |
| MPC240119P00057500 | 2023-09-08 2:21PM EDT | 57.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 6 | 87 | 63.67% |
| MPC240119P00060000 | 2023-09-05 2:01PM EDT | 60.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 478 | 67.38% |
| MPC240119P00062500 | 2023-09-18 2:27PM EDT | 62.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 20 | 83 | 59.38% |
| MPC240119P00065000 | 2023-09-19 11:59AM EDT | 65.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 348 | 57.03% |
| MPC240119P00067500 | 2023-04-24 2:13PM EDT | 67.50 | 0.95 | 1.27 | 1.34 | 0.00 | - | 10 | 223 | 92.16% |
| MPC240119P00070000 | 2023-08-08 2:23PM EDT | 70.00 | 0.15 | 0.06 | 0.08 | 0.00 | - | 1 | 349 | 55.66% |
| MPC240119P00072500 | 2023-07-13 12:08PM EDT | 72.50 | 0.46 | 0.12 | 0.26 | 0.00 | - | 5 | 71 | 60.74% |
| MPC240119P00075000 | 2023-07-24 11:18AM EDT | 75.00 | 0.36 | 0.08 | 0.37 | 0.00 | - | 3 | 152 | 59.62% |
| MPC240119P00077500 | 2023-08-07 12:40PM EDT | 77.50 | 0.24 | 0.11 | 0.14 | 0.00 | - | 1 | 402 | 52.64% |
| MPC240119P00080000 | 2023-09-15 9:30AM EDT | 80.00 | 0.17 | 0.07 | 0.15 | 0.00 | - | 1 | 216 | 51.66% |
| MPC240119P00082500 | 2023-07-18 11:38AM EDT | 82.50 | 0.82 | 0.22 | 0.44 | 0.00 | - | 9 | 81 | 55.62% |
| MPC240119P00085000 | 2023-09-08 2:11PM EDT | 85.00 | 0.17 | 0.08 | 0.18 | 0.00 | - | 5 | 2,040 | 48.54% |
| MPC240119P00087500 | 2023-08-23 10:21AM EDT | 87.50 | 0.40 | 0.10 | 0.20 | 0.00 | - | 10 | 297 | 47.07% |
| MPC240119P00090000 | 2023-09-19 2:51PM EDT | 90.00 | 0.21 | 0.19 | 0.23 | 0.00 | - | 60 | 353 | 45.90% |
| MPC240119P00092500 | 2023-08-01 1:28PM EDT | 92.50 | 0.74 | 0.31 | 0.50 | 0.00 | - | 2 | 1,738 | 49.95% |
| MPC240119P00095000 | 2023-09-19 9:30AM EDT | 95.00 | 0.26 | 0.21 | 0.30 | 0.00 | - | 1 | 1,598 | 43.60% |
| MPC240119P00097500 | 2023-09-11 2:08PM EDT | 97.50 | 0.33 | 0.24 | 0.34 | 0.00 | - | 8 | 970 | 42.38% |
| MPC240119P00100000 | 2023-09-08 2:24PM EDT | 100.00 | 0.38 | 0.28 | 0.45 | 0.00 | - | 1 | 2,377 | 42.41% |
| MPC240119P00105000 | 2023-09-21 10:20AM EDT | 105.00 | 0.60 | 0.39 | 0.57 | 0.00 | - | 1 | 1,099 | 40.04% |
| MPC240119P00110000 | 2023-09-22 2:27PM EDT | 110.00 | 0.67 | 0.58 | 0.73 | -0.10 | -12.99% | 7 | 1,629 | 37.82% |
| MPC240119P00115000 | 2023-09-19 2:16PM EDT | 115.00 | 0.89 | 0.93 | 1.01 | -0.12 | -11.88% | 1 | 1,109 | 36.33% |
| MPC240119P00120000 | 2023-09-22 2:30PM EDT | 120.00 | 1.25 | 1.30 | 1.37 | +0.06 | +5.04% | 6 | 1,336 | 34.78% |
| MPC240119P00125000 | 2023-09-22 12:00PM EDT | 125.00 | 1.70 | 1.78 | 1.89 | -0.18 | -9.57% | 2 | 963 | 33.51% |
| MPC240119P00130000 | 2023-09-22 11:48AM EDT | 130.00 | 2.28 | 2.45 | 2.56 | +0.12 | +5.56% | 6 | 1,284 | 32.20% |
| MPC240119P00135000 | 2023-09-22 3:56PM EDT | 135.00 | 3.35 | 3.30 | 3.40 | +0.39 | +13.18% | 91 | 870 | 30.79% |
| MPC240119P00140000 | 2023-09-22 3:55PM EDT | 140.00 | 4.45 | 4.45 | 4.60 | +0.25 | +5.95% | 2 | 1,100 | 29.83% |
| MPC240119P00145000 | 2023-09-22 10:58AM EDT | 145.00 | 5.60 | 5.90 | 6.05 | -0.20 | -3.45% | 5 | 378 | 28.70% |
| MPC240119P00150000 | 2023-09-22 1:40PM EDT | 150.00 | 7.50 | 7.75 | 7.90 | +0.45 | +6.38% | 19 | 1,732 | 27.73% |
| MPC240119P00155000 | 2023-09-22 1:56PM EDT | 155.00 | 9.85 | 10.00 | 10.15 | +0.75 | +8.24% | 153 | 632 | 26.79% |
| MPC240119P00160000 | 2023-09-22 3:20PM EDT | 160.00 | 11.90 | 12.65 | 12.85 | +0.10 | +0.85% | 122 | 65 | 25.95% |
| MPC240119P00165000 | 2023-09-22 11:27AM EDT | 165.00 | 15.00 | 15.75 | 15.95 | 0.00 | - | 119 | 41 | 25.05% |
| MPC240119P00170000 | 2023-09-18 12:52PM EDT | 170.00 | 16.75 | 19.25 | 19.50 | 0.00 | - | 12 | 18 | 24.28% |
| MPC240119P00175000 | 2023-09-15 3:01PM EDT | 175.00 | 22.30 | 23.10 | 23.45 | 0.00 | - | 1 | 2 | 23.65% |
| MPC240119P00180000 | 2022-12-01 12:29PM EDT | 180.00 | 59.00 | 63.60 | 65.00 | 0.00 | - | - | 0 | 135.54% |
| MPC240119P00185000 | 2023-03-15 2:22PM EDT | 185.00 | 63.95 | 54.25 | 54.95 | 0.00 | - | - | 1 | 97.10% |
| MPC240119P00190000 | 2023-09-19 1:54PM EDT | 190.00 | 38.80 | 35.40 | 37.10 | 0.00 | - | 1 | 0 | 23.82% |
© 2023 Yahoo. All rights reserved.
