MPC - Marathon Petroleum Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 79.26 | 0.00 | - | 6 | 10 | 30.00 | 0.15 | 0.00 | - | 2 | 136 |
| - | - | - | - | - | 32.50 | 0.23 | 0.00 | - | 2 | 34 |
| 93.55 | 0.00 | - | 50 | 0 | 35.00 | 0.26 | 0.00 | - | 2 | 34 |
| 25.25 | 0.00 | - | - | 1 | 37.50 | 0.21 | 0.00 | - | 3 | 6 |
| 70.35 | 0.00 | - | 1 | 0 | 40.00 | 0.27 | 0.00 | - | 4 | 22 |
| 86.63 | 0.00 | - | 12 | 0 | 42.50 | 0.30 | 0.00 | - | 2 | 7 |
| 65.55 | 0.00 | - | 1 | 1 | 45.00 | 0.35 | 0.00 | - | 1 | 21 |
| 77.30 | 0.00 | - | 2 | 14 | 47.50 | 0.80 | -0.73 | -47.71% | 2 | 25 |
| 74.85 | 0.00 | - | 2 | 107 | 50.00 | 0.45 | 0.00 | - | 2 | 25 |
| 63.35 | 0.00 | - | 1 | 11 | 52.50 | 0.48 | 0.00 | - | 4 | 143 |
| 72.20 | 0.00 | - | 1 | 10 | 55.00 | 0.71 | 0.00 | - | 104 | 86 |
| 64.50 | 0.00 | - | 6 | 119 | 57.50 | 0.83 | 0.00 | - | 12 | 81 |
| 51.00 | 0.00 | - | 4 | 265 | 60.00 | 0.85 | 0.00 | - | 1 | 493 |
| 60.45 | 0.00 | - | 25 | 67 | 62.50 | 1.12 | 0.00 | - | 3 | 85 |
| 42.85 | 0.00 | - | 3 | 103 | 65.00 | 1.47 | 0.00 | - | 22 | 353 |
| 40.80 | 0.00 | - | 4 | 56 | 67.50 | 0.95 | 0.00 | - | 10 | 223 |
| 40.83 | 0.00 | - | 1 | 63 | 70.00 | 2.60 | 0.00 | - | 1 | 345 |
| 53.05 | 0.00 | - | 14 | 67 | 72.50 | 1.84 | +0.62 | +50.82% | 2 | 76 |
| 33.60 | 0.00 | - | 4 | 3,052 | 75.00 | 3.15 | 0.00 | - | 3 | 152 |
| 34.64 | 0.00 | - | 5 | 56 | 77.50 | 2.44 | 0.00 | - | 5 | 404 |
| 34.68 | 0.00 | - | 1 | 781 | 80.00 | 2.81 | 0.00 | - | 8 | 218 |
| 32.88 | 0.00 | - | 2 | 519 | 82.50 | 3.25 | 0.00 | - | 13 | 88 |
| 28.67 | 0.00 | - | 5 | 2,097 | 85.00 | 3.70 | 0.00 | - | 26 | 2,074 |
| 28.50 | 0.00 | - | 1 | 97 | 87.50 | 4.15 | 0.00 | - | 19 | 286 |
| 27.04 | 0.00 | - | 10 | 2,367 | 90.00 | 4.65 | 0.00 | - | 11 | 327 |
| 21.15 | 0.00 | - | 6 | 85 | 92.50 | 5.20 | 0.00 | - | 22 | 1,319 |
| 21.23 | 0.00 | - | 4 | 1,111 | 95.00 | 5.55 | 0.00 | - | 36 | 1,500 |
| 19.65 | -0.65 | -3.20% | 1 | 91 | 97.50 | 7.25 | 0.00 | - | 10 | 240 |
| 18.20 | -1.30 | -6.67% | 3 | 839 | 100.00 | 7.80 | -0.50 | -6.02% | 12 | 1,853 |
| 16.65 | 0.00 | - | 1 | 991 | 105.00 | 9.75 | +0.05 | +0.52% | 29 | 746 |
| 13.00 | -0.80 | -5.80% | 2 | 948 | 110.00 | 12.00 | +0.15 | +1.27% | 1 | 878 |
| 10.50 | -1.15 | -9.87% | 2 | 948 | 115.00 | 14.80 | -0.05 | -0.34% | 10 | 817 |
| 9.24 | 0.00 | - | 12 | 2,775 | 120.00 | 16.55 | 0.00 | - | 16 | 934 |
| 7.54 | 0.00 | - | 1 | 298 | 125.00 | 20.22 | 0.00 | - | 2 | 723 |
| 5.97 | +0.62 | +11.59% | 5 | 904 | 130.00 | 26.20 | 0.00 | - | 57 | 762 |
| 4.90 | 0.00 | - | 1 | 1,025 | 135.00 | 28.80 | 0.00 | - | 1 | 451 |
| 3.39 | 0.00 | - | 13 | 1,596 | 140.00 | 34.85 | 0.00 | - | 2 | 880 |
| 2.46 | -0.34 | -12.14% | 1 | 458 | 145.00 | 37.70 | 0.00 | - | 4 | 186 |
| 1.98 | +0.11 | +5.88% | 4 | 860 | 150.00 | 30.10 | 0.00 | - | 38 | 91 |
| 1.88 | 0.00 | - | 6 | 457 | 155.00 | 50.55 | 0.00 | - | 1 | 38 |
| 1.32 | 0.00 | - | 1 | 393 | 160.00 | 45.75 | 0.00 | - | 2 | 6 |
| 1.06 | 0.00 | - | 1 | 220 | 165.00 | 34.75 | 0.00 | - | 3 | 3 |
| 0.92 | 0.00 | - | 6 | 217 | 170.00 | 60.20 | 0.00 | - | 4 | 15 |
| 0.59 | 0.00 | - | 1 | 113 | 175.00 | 59.95 | 0.00 | - | - | 15 |
| 0.58 | 0.00 | - | 20 | 136 | 180.00 | 59.00 | 0.00 | - | - | 0 |
| 1.11 | 0.00 | - | 1 | 58 | 185.00 | 63.95 | 0.00 | - | - | 1 |
| 1.89 | 0.00 | - | 9 | 61 | 190.00 | 65.73 | 0.00 | - | 1 | 1 |
| 0.40 | 0.00 | - | 1 | 184 | 195.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 14 | 19 | 200.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.