Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00145000 | 2024-04-30 3:14PM EDT | 145.00 | 40.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240510C00150000 | 2024-04-25 2:41PM EDT | 150.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240510C00155000 | 2024-04-25 1:39PM EDT | 155.00 | 44.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240510C00180000 | 2024-05-01 3:00PM EDT | 180.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.78% |
| MPC240510C00185000 | 2024-05-01 2:16PM EDT | 185.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MPC240510C00190000 | 2024-05-01 2:28PM EDT | 190.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MPC240510C00195000 | 2024-05-01 2:49PM EDT | 195.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MPC240510C00197500 | 2024-05-01 1:47PM EDT | 197.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MPC240510C00200000 | 2024-05-01 3:19PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MPC240510C00202500 | 2024-05-01 3:44PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MPC240510C00205000 | 2024-05-01 3:19PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MPC240510C00207500 | 2024-04-30 3:23PM EDT | 207.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| MPC240510C00210000 | 2024-05-01 10:49AM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MPC240510C00212500 | 2024-04-30 11:37AM EDT | 212.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| MPC240510C00215000 | 2024-04-30 11:13AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC240510C00217500 | 2024-05-01 12:07PM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240510C00220000 | 2024-05-01 3:54PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240510C00222500 | 2024-04-29 3:05PM EDT | 222.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPC240510C00225000 | 2024-04-30 3:46PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC240510C00230000 | 2024-04-29 3:10PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC240510C00235000 | 2024-04-30 3:23PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC240510C00240000 | 2024-04-26 9:50AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240510C00250000 | 2024-04-25 3:48PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240510C00255000 | 2024-04-24 10:15AM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPC240510C00260000 | 2024-04-05 9:37AM EDT | 260.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240510C00265000 | 2024-04-29 9:40AM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00180000 | 2024-05-01 3:52PM EDT | 180.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MPC240510P00182500 | 2024-05-01 1:33PM EDT | 182.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MPC240510P00185000 | 2024-05-01 3:09PM EDT | 185.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MPC240510P00187500 | 2024-05-01 11:02AM EDT | 187.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240510P00190000 | 2024-05-01 2:44PM EDT | 190.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MPC240510P00192500 | 2024-04-30 10:44AM EDT | 192.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MPC240510P00195000 | 2024-05-01 2:44PM EDT | 195.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MPC240510P00197500 | 2024-05-01 2:55PM EDT | 197.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240510P00200000 | 2024-05-01 3:24PM EDT | 200.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| MPC240510P00202500 | 2024-05-01 3:24PM EDT | 202.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| MPC240510P00205000 | 2024-05-01 3:21PM EDT | 205.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC240510P00207500 | 2024-05-01 3:21PM EDT | 207.50 | 25.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MPC240510P00210000 | 2024-05-01 3:54PM EDT | 210.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240510P00215000 | 2024-04-11 10:48AM EDT | 215.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPC240510P00220000 | 2024-05-01 3:56PM EDT | 220.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.