Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00120000 | 2024-04-17 1:18PM EDT | 120.00 | 76.90 | 76.40 | 80.25 | -5.69 | -6.89% | 2 | 2 | 254.49% |
| MPC240503C00140000 | 2024-04-26 3:25PM EDT | 140.00 | 58.65 | 56.40 | 60.25 | +0.90 | +1.56% | 4 | 4 | 189.40% |
| MPC240503C00145000 | 2024-04-08 10:37AM EDT | 145.00 | 72.67 | 51.35 | 55.30 | 0.00 | - | 1 | 0 | 175.54% |
| MPC240503C00150000 | 2024-04-18 11:01AM EDT | 150.00 | 47.80 | 47.15 | 50.00 | 0.00 | - | 1 | 2 | 99.41% |
| MPC240503C00155000 | 2024-04-09 11:04AM EDT | 155.00 | 56.60 | 41.50 | 45.30 | 0.00 | - | 1 | 0 | 62.50% |
| MPC240503C00177500 | 2024-04-11 1:33PM EDT | 177.50 | 34.66 | 19.80 | 22.00 | 0.00 | - | - | 1 | 69.53% |
| MPC240503C00185000 | 2024-04-26 2:35PM EDT | 185.00 | 13.95 | 13.00 | 14.65 | -1.60 | -10.29% | 5 | 6 | 52.66% |
| MPC240503C00187500 | 2024-04-18 12:52PM EDT | 187.50 | 11.70 | 11.40 | 12.20 | 0.00 | - | - | 1 | 46.63% |
| MPC240503C00190000 | 2024-04-26 11:01AM EDT | 190.00 | 8.50 | 9.55 | 10.15 | -0.75 | -8.11% | 2 | 28 | 45.14% |
| MPC240503C00192500 | 2024-04-24 2:38PM EDT | 192.50 | 8.30 | 7.75 | 9.80 | 0.00 | - | 11 | 13 | 59.57% |
| MPC240503C00195000 | 2024-04-26 3:43PM EDT | 195.00 | 6.20 | 6.20 | 6.50 | -0.63 | -9.22% | 40 | 101 | 42.41% |
| MPC240503C00197500 | 2024-04-26 3:59PM EDT | 197.50 | 4.90 | 4.75 | 5.00 | -1.20 | -19.67% | 92 | 164 | 41.53% |
| MPC240503C00200000 | 2024-04-26 3:52PM EDT | 200.00 | 3.56 | 3.55 | 3.75 | -1.49 | -29.50% | 98 | 147 | 40.98% |
| MPC240503C00202500 | 2024-04-26 2:25PM EDT | 202.50 | 2.63 | 2.59 | 2.76 | -1.17 | -30.79% | 25 | 85 | 40.82% |
| MPC240503C00205000 | 2024-04-26 3:55PM EDT | 205.00 | 1.89 | 1.79 | 2.00 | -0.47 | -19.92% | 56 | 98 | 40.97% |
| MPC240503C00207500 | 2024-04-26 1:39PM EDT | 207.50 | 1.27 | 1.26 | 1.41 | -0.74 | -36.82% | 20 | 265 | 41.04% |
| MPC240503C00210000 | 2024-04-26 3:57PM EDT | 210.00 | 0.88 | 0.83 | 0.98 | -0.56 | -38.89% | 59 | 259 | 41.26% |
| MPC240503C00212500 | 2024-04-26 12:11PM EDT | 212.50 | 0.61 | 0.55 | 0.66 | -0.45 | -42.45% | 9 | 108 | 41.36% |
| MPC240503C00215000 | 2024-04-26 3:59PM EDT | 215.00 | 0.38 | 0.36 | 0.41 | -0.27 | -41.54% | 4 | 228 | 40.87% |
| MPC240503C00220000 | 2024-04-26 2:54PM EDT | 220.00 | 0.15 | 0.13 | 0.21 | -0.16 | -51.61% | 5 | 253 | 43.07% |
| MPC240503C00222500 | 2024-04-24 11:38AM EDT | 222.50 | 0.23 | 0.07 | 0.15 | 0.00 | - | 2 | 2 | 44.14% |
| MPC240503C00225000 | 2024-04-26 10:46AM EDT | 225.00 | 0.05 | 0.04 | 0.11 | -0.14 | -73.68% | 4 | 399 | 45.31% |
| MPC240503C00230000 | 2024-04-25 10:21AM EDT | 230.00 | 0.07 | 0.02 | 0.27 | 0.00 | - | 1 | 242 | 54.10% |
| MPC240503C00235000 | 2024-04-24 11:38AM EDT | 235.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 71.29% |
| MPC240503C00240000 | 2024-04-19 2:33PM EDT | 240.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 78.22% |
| MPC240503C00245000 | 2024-04-12 3:28PM EDT | 245.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 84.96% |
| MPC240503C00250000 | 2024-04-09 9:42AM EDT | 250.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 91.41% |
| MPC240503C00255000 | 2024-04-15 3:13PM EDT | 255.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 97.66% |
| MPC240503C00260000 | 2024-04-15 3:09PM EDT | 260.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 103.61% |
| MPC240503C00265000 | 2024-04-05 9:54AM EDT | 265.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 109.47% |
| MPC240503C00270000 | 2024-04-05 11:11AM EDT | 270.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 81.25% |
| MPC240503C00275000 | 2024-04-08 9:55AM EDT | 275.00 | 0.03 | 0.00 | 1.82 | 0.00 | - | 2 | 2 | 141.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00120000 | 2024-04-18 2:51PM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 185.55% |
| MPC240503P00145000 | 2024-04-15 1:50PM EDT | 145.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 5 | 98.44% |
| MPC240503P00150000 | 2024-04-08 11:17AM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 6 | 111.82% |
| MPC240503P00165000 | 2024-04-17 12:30PM EDT | 165.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 1 | 55.86% |
| MPC240503P00170000 | 2024-04-25 12:17PM EDT | 170.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 3 | 4 | 53.32% |
| MPC240503P00172500 | 2024-03-27 3:32PM EDT | 172.50 | 0.73 | 0.04 | 0.11 | 0.00 | - | 1 | 1 | 50.49% |
| MPC240503P00175000 | 2024-04-26 2:22PM EDT | 175.00 | 0.13 | 0.07 | 0.15 | -0.07 | -35.00% | 2 | 21 | 48.44% |
| MPC240503P00177500 | 2024-04-15 2:36PM EDT | 177.50 | 0.29 | 0.13 | 0.20 | 0.00 | - | 2 | 2 | 46.19% |
| MPC240503P00180000 | 2024-04-26 9:57AM EDT | 180.00 | 0.42 | 0.22 | 0.29 | -0.08 | -16.00% | 4 | 245 | 44.68% |
| MPC240503P00182500 | 2024-04-26 3:55PM EDT | 182.50 | 0.37 | 0.31 | 0.43 | -0.32 | -46.38% | 2 | 2 | 43.41% |
| MPC240503P00185000 | 2024-04-26 3:21PM EDT | 185.00 | 0.61 | 0.54 | 0.64 | -0.35 | -36.46% | 15 | 50 | 42.33% |
| MPC240503P00187500 | 2024-04-26 1:11PM EDT | 187.50 | 0.96 | 0.85 | 0.96 | -0.19 | -16.52% | 7 | 37 | 41.58% |
| MPC240503P00190000 | 2024-04-26 3:51PM EDT | 190.00 | 1.40 | 1.30 | 1.43 | -0.25 | -15.15% | 172 | 145 | 41.14% |
| MPC240503P00192500 | 2024-04-26 3:51PM EDT | 192.50 | 2.05 | 1.92 | 2.12 | -0.02 | -0.97% | 15 | 86 | 41.31% |
| MPC240503P00195000 | 2024-04-26 3:31PM EDT | 195.00 | 2.79 | 2.77 | 3.00 | -0.15 | -5.10% | 54 | 113 | 41.36% |
| MPC240503P00197500 | 2024-04-26 3:49PM EDT | 197.50 | 3.90 | 3.75 | 3.95 | -0.03 | -0.76% | 94 | 209 | 40.06% |
| MPC240503P00200000 | 2024-04-26 3:59PM EDT | 200.00 | 5.25 | 5.00 | 5.35 | +0.45 | +9.37% | 42 | 128 | 40.89% |
| MPC240503P00202500 | 2024-04-25 12:10PM EDT | 202.50 | 7.00 | 6.50 | 6.80 | 0.00 | - | 4 | 92 | 40.16% |
| MPC240503P00205000 | 2024-04-26 10:44AM EDT | 205.00 | 9.49 | 7.40 | 9.45 | +1.05 | +12.44% | 7 | 125 | 49.62% |
| MPC240503P00207500 | 2024-04-25 10:32AM EDT | 207.50 | 11.03 | 9.30 | 10.60 | 0.00 | - | 1 | 150 | 42.02% |
| MPC240503P00210000 | 2024-04-24 3:47PM EDT | 210.00 | 12.33 | 11.20 | 12.90 | 0.00 | - | 1 | 82 | 45.56% |
| MPC240503P00215000 | 2024-04-18 10:43AM EDT | 215.00 | 17.35 | 16.30 | 17.45 | 0.00 | - | 1 | 63 | 49.51% |
| MPC240503P00220000 | 2024-04-17 9:49AM EDT | 220.00 | 16.30 | 20.55 | 22.35 | 0.00 | - | 1 | 4 | 57.13% |
| MPC240503P00230000 | 2024-04-17 9:49AM EDT | 230.00 | 25.60 | 29.90 | 32.95 | 0.00 | - | 1 | 0 | 86.57% |
© 2024 Yahoo. All rights reserved.