Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419C00075000 | 2023-09-18 10:59AM EST | 75.00 | 82.85 | 79.00 | 80.30 | 0.00 | - | - | 1 | 151.83% |
| MPC240419C00080000 | 2023-09-08 11:18AM EST | 80.00 | 76.90 | 64.05 | 65.10 | 0.00 | - | 1 | 3 | 79.88% |
| MPC240419C00085000 | 2023-09-12 11:45AM EST | 85.00 | 73.00 | 63.40 | 64.40 | 0.00 | - | 12 | 14 | 100.21% |
| MPC240419C00090000 | 2023-09-08 9:21AM EST | 90.00 | 68.20 | 54.70 | 55.75 | 0.00 | - | 3 | 3 | 71.02% |
| MPC240419C00095000 | 2023-09-13 10:33AM EST | 95.00 | 62.55 | 54.65 | 56.30 | 0.00 | - | - | 10 | 92.11% |
| MPC240419C00100000 | 2023-11-06 2:37PM EST | 100.00 | 50.82 | 44.40 | 45.80 | 0.00 | - | 5 | 8 | 57.76% |
| MPC240419C00105000 | 2023-09-18 9:25AM EST | 105.00 | 55.10 | 51.10 | 52.05 | 0.00 | - | - | 2 | 101.89% |
| MPC240419C00110000 | 2023-11-13 11:36AM EST | 110.00 | 38.65 | 33.90 | 35.45 | 0.00 | - | 4 | 15 | 47.95% |
| MPC240419C00115000 | 2023-12-01 1:01PM EST | 115.00 | 41.00 | 29.70 | 31.05 | 0.00 | - | 2 | 2 | 44.95% |
| MPC240419C00120000 | 2023-12-04 1:38PM EST | 120.00 | 35.01 | 25.60 | 26.80 | 0.00 | - | 5 | 19 | 42.18% |
| MPC240419C00125000 | 2023-11-02 2:36PM EST | 125.00 | 34.03 | 30.10 | 30.55 | 0.00 | - | 1 | 42 | 65.45% |
| MPC240419C00130000 | 2023-12-06 1:06PM EST | 130.00 | 21.15 | 18.10 | 18.60 | 0.00 | - | 5 | 66 | 36.29% |
| MPC240419C00135000 | 2023-11-07 3:13PM EST | 135.00 | 15.55 | 14.85 | 15.20 | -3.25 | -17.29% | 1 | 42 | 34.68% |
| MPC240419C00140000 | 2023-12-07 11:49AM EST | 140.00 | 12.20 | 12.00 | 12.25 | -5.55 | -31.27% | 5 | 79 | 33.55% |
| MPC240419C00145000 | 2023-12-07 11:25AM EST | 145.00 | 9.62 | 9.45 | 9.65 | -1.09 | -10.18% | 12 | 949 | 32.49% |
| MPC240419C00150000 | 2023-12-07 3:13PM EST | 150.00 | 7.25 | 7.25 | 7.45 | -1.20 | -14.20% | 14 | 1,618 | 31.60% |
| MPC240419C00155000 | 2023-12-07 10:19AM EST | 155.00 | 6.90 | 5.45 | 5.65 | -0.15 | -2.13% | 27 | 1,261 | 30.89% |
| MPC240419C00160000 | 2023-12-07 3:38PM EST | 160.00 | 4.08 | 4.05 | 4.20 | -0.87 | -17.58% | 84 | 2,232 | 30.29% |
| MPC240419C00165000 | 2023-12-07 3:19PM EST | 165.00 | 2.95 | 2.92 | 3.05 | -0.93 | -23.97% | 24 | 1,187 | 29.72% |
| MPC240419C00170000 | 2023-12-07 1:31PM EST | 170.00 | 2.15 | 2.07 | 2.20 | -0.85 | -28.33% | 22 | 1,788 | 29.37% |
| MPC240419C00175000 | 2023-12-07 11:15AM EST | 175.00 | 1.81 | 1.48 | 1.57 | -1.34 | -42.54% | 5 | 774 | 29.11% |
| MPC240419C00180000 | 2023-12-07 3:38PM EST | 180.00 | 1.08 | 1.05 | 1.12 | -0.38 | -26.03% | 7 | 189 | 28.99% |
| MPC240419C00185000 | 2023-12-06 12:09PM EST | 185.00 | 1.02 | 0.73 | 0.85 | 0.00 | - | 1 | 94 | 29.37% |
| MPC240419C00190000 | 2023-12-07 3:40PM EST | 190.00 | 0.56 | 0.51 | 0.59 | -0.12 | -17.65% | 1 | 10 | 29.20% |
| MPC240419C00195000 | 2023-12-01 1:54PM EST | 195.00 | 0.82 | 0.32 | 0.52 | 0.00 | - | 22 | 31 | 30.42% |
| MPC240419C00200000 | 2023-11-28 9:56AM EST | 200.00 | 0.68 | 0.17 | 0.54 | 0.00 | - | 1 | 54 | 32.52% |
| MPC240419C00210000 | 2023-09-11 8:30AM EST | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MPC240419C00230000 | 2023-11-09 2:48PM EST | 230.00 | 0.16 | 0.01 | 0.21 | 0.00 | - | 2 | 5 | 36.67% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419P00075000 | 2023-12-07 12:28PM EST | 75.00 | 0.14 | 0.08 | 0.18 | +0.05 | +55.56% | 5 | 16 | 49.02% |
| MPC240419P00080000 | 2023-11-28 1:41PM EST | 80.00 | 0.19 | 0.15 | 0.28 | 0.00 | - | 2 | 14 | 47.61% |
| MPC240419P00085000 | 2023-11-28 1:43PM EST | 85.00 | 0.24 | 0.18 | 0.36 | 0.00 | - | - | 0 | 44.97% |
| MPC240419P00090000 | 2023-11-28 1:44PM EST | 90.00 | 0.21 | 0.26 | 0.48 | 0.00 | - | 2 | 5 | 42.75% |
| MPC240419P00095000 | 2023-11-16 11:57AM EST | 95.00 | 0.49 | 0.34 | 0.67 | 0.00 | - | - | 1 | 41.02% |
| MPC240419P00100000 | 2023-11-16 11:58AM EST | 100.00 | 0.74 | 0.64 | 0.86 | 0.00 | - | 2 | 56 | 38.70% |
| MPC240419P00105000 | 2023-12-06 2:54PM EST | 105.00 | 0.94 | 0.99 | 1.08 | 0.00 | - | 2 | 60 | 36.24% |
| MPC240419P00110000 | 2023-12-05 2:05PM EST | 110.00 | 1.29 | 1.38 | 1.50 | +0.50 | +63.29% | 2 | 1,513 | 34.82% |
| MPC240419P00115000 | 2023-12-06 3:26PM EST | 115.00 | 1.79 | 1.98 | 2.10 | -0.12 | -6.28% | 2 | 2,455 | 33.64% |
| MPC240419P00120000 | 2023-12-07 11:51AM EST | 120.00 | 2.74 | 2.72 | 2.85 | +0.10 | +3.79% | 3 | 192 | 32.31% |
| MPC240419P00125000 | 2023-12-07 12:34PM EST | 125.00 | 3.70 | 3.70 | 3.90 | +0.15 | +4.23% | 5 | 134 | 31.32% |
| MPC240419P00130000 | 2023-12-07 1:12PM EST | 130.00 | 5.24 | 5.00 | 5.20 | +1.04 | +24.76% | 6 | 510 | 30.22% |
| MPC240419P00135000 | 2023-12-07 3:47PM EST | 135.00 | 6.91 | 6.65 | 6.85 | +0.84 | +13.84% | 109 | 222 | 29.23% |
| MPC240419P00140000 | 2023-12-07 3:24PM EST | 140.00 | 8.85 | 8.65 | 8.80 | +0.85 | +10.63% | 7 | 658 | 28.06% |
| MPC240419P00145000 | 2023-12-07 2:10PM EST | 145.00 | 11.05 | 11.05 | 11.20 | +0.48 | +4.54% | 9 | 132 | 27.05% |
| MPC240419P00150000 | 2023-12-07 1:51PM EST | 150.00 | 13.90 | 13.85 | 14.00 | +0.90 | +6.92% | 20 | 297 | 26.01% |
| MPC240419P00155000 | 2023-12-07 3:49PM EST | 155.00 | 17.52 | 17.05 | 17.50 | +7.35 | +72.27% | 1 | 309 | 25.87% |
| MPC240419P00160000 | 2023-12-04 12:26PM EST | 160.00 | 14.20 | 20.40 | 20.95 | 0.00 | - | 6 | 191 | 24.27% |
| MPC240419P00165000 | 2023-12-04 9:55AM EST | 165.00 | 17.95 | 24.20 | 25.95 | 0.00 | - | 3 | 580 | 27.69% |
| MPC240419P00170000 | 2023-11-02 12:43PM EST | 170.00 | 20.05 | 20.60 | 20.90 | 0.00 | - | 4 | 110 | 0.00% |
| MPC240419P00175000 | 2023-11-07 3:26PM EST | 175.00 | 30.90 | 32.35 | 34.60 | 0.00 | - | 1 | 7 | 26.93% |
| MPC240419P00180000 | 2023-09-28 11:32AM EST | 180.00 | 27.95 | 35.55 | 36.05 | 0.00 | - | 1 | 1 | 0.00% |
| MPC240419P00185000 | 2023-10-05 8:32AM EST | 185.00 | 44.00 | 35.15 | 35.70 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240419P00190000 | 2023-10-04 8:32AM EST | 190.00 | 46.50 | 34.50 | 37.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.