Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EST. Market open.
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 121.99 | 0.00 | - | 4 | 10 | 30.00 | 0.01 | 0.00 | - | 1 | 360 |
| 117.85 | 0.00 | - | 35 | 0 | 32.50 | 0.05 | 0.00 | - | 3 | 43 |
| 115.30 | 0.00 | - | 35 | 0 | 35.00 | 0.07 | 0.00 | - | 3 | 48 |
| 112.75 | 0.00 | - | 40 | 0 | 37.50 | 0.03 | 0.00 | - | 1 | 457 |
| 110.25 | 0.00 | - | 45 | 0 | 40.00 | 0.11 | 0.00 | - | 4 | 24 |
| 107.95 | 0.00 | - | 50 | 0 | 42.50 | 0.30 | 0.00 | - | 2 | 7 |
| 105.30 | 0.00 | - | 40 | 0 | 45.00 | 0.35 | 0.00 | - | 1 | 21 |
| 103.30 | 0.00 | - | 45 | 0 | 47.50 | 0.80 | -0.73 | -47.71% | 2 | 25 |
| 100.35 | 0.00 | - | 90 | 0 | 50.00 | 0.01 | 0.00 | - | 5 | 31 |
| 97.75 | 0.00 | - | 35 | 0 | 52.50 | 0.03 | 0.00 | - | 25 | 105 |
| 95.30 | 0.00 | - | 40 | 0 | 55.00 | 0.02 | 0.00 | - | 3 | 84 |
| 93.24 | 0.00 | - | 6 | 16 | 57.50 | 0.03 | 0.00 | - | 6 | 87 |
| 90.10 | 0.00 | - | 1,280 | 13 | 60.00 | 0.04 | 0.00 | - | 1 | 0 |
| 93.20 | 0.00 | - | 4 | 74 | 62.50 | 0.04 | 0.00 | - | 20 | 83 |
| 85.47 | 0.00 | - | 1 | 0 | 65.00 | 0.11 | 0.00 | - | 1 | 348 |
| 85.65 | 0.00 | - | 1 | 58 | 67.50 | 0.06 | 0.00 | - | 2 | 223 |
| 85.55 | 0.00 | - | 1 | 2 | 70.00 | 0.02 | 0.00 | - | 1 | 351 |
| 46.86 | 0.00 | - | 1 | 66 | 72.50 | 0.05 | 0.00 | - | 6 | 0 |
| 73.03 | 0.00 | - | 2 | 2,750 | 75.00 | 0.08 | 0.00 | - | 3 | 151 |
| 72.60 | 0.00 | - | 1 | 30 | 77.50 | 0.06 | 0.00 | - | 1 | 401 |
| 70.30 | 0.00 | - | 1 | 732 | 80.00 | 0.09 | 0.00 | - | 2 | 208 |
| 68.15 | 0.00 | - | 1 | 491 | 82.50 | 0.08 | 0.00 | - | 22 | 68 |
| 61.05 | 0.00 | - | 1 | 2,077 | 85.00 | 0.17 | 0.00 | - | 5 | 2,040 |
| 59.70 | 0.00 | - | 2 | 54 | 87.50 | 0.06 | 0.00 | - | 10 | 291 |
| 51.87 | 0.00 | - | 25 | 2,369 | 90.00 | 0.03 | 0.00 | - | 6 | 352 |
| 52.05 | 0.00 | - | 7 | 126 | 92.50 | 0.10 | 0.00 | - | 1 | 1,729 |
| 56.35 | 0.00 | - | 1 | 1,123 | 95.00 | 0.06 | 0.00 | - | 12 | 1,589 |
| 53.40 | 0.00 | - | 4 | 114 | 97.50 | 0.10 | 0.00 | - | 15 | 970 |
| 45.80 | 0.00 | - | 10 | 663 | 100.00 | 0.06 | 0.00 | - | 1 | 2,146 |
| 45.00 | 0.00 | - | 1 | 764 | 105.00 | 0.11 | 0.00 | - | 1 | 1,109 |
| 40.30 | 0.00 | - | 5 | 886 | 110.00 | 0.16 | 0.00 | - | 4 | 1,656 |
| 35.95 | 0.00 | - | 1 | 1,058 | 115.00 | 0.24 | 0.00 | - | 2 | 981 |
| 30.55 | 0.00 | - | 1 | 2,863 | 120.00 | 0.21 | 0.00 | - | 1 | 1,219 |
| 26.20 | 0.00 | - | 1 | 1,928 | 125.00 | 0.46 | 0.00 | - | 2 | 939 |
| 23.15 | 0.00 | - | 9 | 1,763 | 130.00 | 0.65 | 0.00 | - | 546 | 1,776 |
| 18.65 | +0.85 | +4.78% | 1 | 1,576 | 135.00 | 1.12 | +0.09 | +8.74% | 1 | 972 |
| 13.95 | +0.60 | +4.49% | 6 | 2,704 | 140.00 | 2.14 | +0.11 | +5.42% | 19 | 2,941 |
| 9.50 | 0.00 | - | 15 | 1,414 | 145.00 | 3.60 | +0.10 | +2.86% | 41 | 1,390 |
| 6.20 | -0.25 | -3.88% | 4 | 3,928 | 150.00 | 5.75 | +0.30 | +5.50% | 115 | 2,786 |
| 4.20 | -0.02 | -0.47% | 8 | 1,607 | 155.00 | 7.85 | +0.70 | +9.79% | 6 | 714 |
| 2.23 | -0.20 | -8.23% | 30 | 3,554 | 160.00 | 10.25 | 0.00 | - | 3 | 182 |
| 1.23 | -0.18 | -12.77% | 36 | 1,441 | 165.00 | 15.25 | -3.25 | -17.57% | 13 | 0 |
| 0.76 | +0.02 | +2.70% | 1 | 558 | 170.00 | 20.75 | 0.00 | - | 1 | 10 |
| 0.39 | -0.06 | -13.33% | 18 | 669 | 175.00 | 19.88 | 0.00 | - | 1 | 0 |
| 0.23 | +0.06 | +35.29% | 20 | 1,099 | 180.00 | 29.60 | 0.00 | - | 17 | 0 |
| 0.11 | 0.00 | - | 11 | 250 | 185.00 | 35.00 | 0.00 | - | 4 | 4 |
| 0.06 | 0.00 | - | 1 | 1,873 | 190.00 | 38.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 9 | 455 | 195.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 134 | 200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 421 | 210.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 77 | 220.00 | 66.15 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.