Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00125000 | 2024-01-19 4:53PM EDT | 125.00 | 30.55 | 44.50 | 48.20 | 0.00 | - | 1 | 1 | 0.00% |
| MPC240517C00130000 | 2024-03-18 11:08AM EDT | 130.00 | 65.02 | 71.60 | 74.90 | 0.00 | - | 1 | 2 | 168.19% |
| MPC240517C00135000 | 2024-04-12 3:12PM EDT | 135.00 | 73.88 | 61.60 | 65.35 | 0.00 | - | 4 | 4 | 68.36% |
| MPC240517C00140000 | 2024-04-05 10:06AM EDT | 140.00 | 78.50 | 56.65 | 60.60 | 0.00 | - | 1 | 6 | 72.07% |
| MPC240517C00145000 | 2024-04-12 1:41PM EDT | 145.00 | 64.64 | 51.70 | 55.50 | 0.00 | - | 1 | 11 | 64.65% |
| MPC240517C00150000 | 2024-04-24 3:27PM EDT | 150.00 | 49.45 | 46.75 | 50.60 | 0.00 | - | 10 | 97 | 61.52% |
| MPC240517C00155000 | 2024-04-23 10:29AM EDT | 155.00 | 43.00 | 41.60 | 45.60 | 0.00 | - | 1 | 318 | 52.54% |
| MPC240517C00160000 | 2024-04-24 3:51PM EDT | 160.00 | 39.70 | 36.75 | 40.65 | 0.00 | - | 5 | 101 | 50.00% |
| MPC240517C00165000 | 2024-04-24 1:46PM EDT | 165.00 | 34.57 | 32.30 | 35.70 | 0.00 | - | 18 | 483 | 50.46% |
| MPC240517C00170000 | 2024-04-26 12:33PM EDT | 170.00 | 28.12 | 26.90 | 30.50 | +0.12 | +0.43% | 1 | 274 | 61.99% |
| MPC240517C00175000 | 2024-04-26 10:38AM EDT | 175.00 | 22.58 | 23.65 | 25.30 | -1.94 | -7.91% | 4 | 740 | 51.97% |
| MPC240517C00180000 | 2024-04-19 12:01PM EDT | 180.00 | 18.60 | 19.05 | 20.05 | 0.00 | - | 5 | 308 | 41.71% |
| MPC240517C00185000 | 2024-04-23 9:30AM EDT | 185.00 | 15.00 | 14.65 | 16.40 | 0.00 | - | 2 | 221 | 43.54% |
| MPC240517C00190000 | 2024-04-26 1:45PM EDT | 190.00 | 11.31 | 11.20 | 12.50 | -0.49 | -4.15% | 1 | 299 | 40.80% |
| MPC240517C00195000 | 2024-04-26 1:51PM EDT | 195.00 | 8.06 | 7.95 | 8.20 | -1.24 | -13.33% | 21 | 544 | 33.80% |
| MPC240517C00200000 | 2024-04-26 2:47PM EDT | 200.00 | 5.50 | 5.35 | 5.50 | -1.30 | -19.12% | 45 | 1,404 | 32.91% |
| MPC240517C00210000 | 2024-04-26 12:31PM EDT | 210.00 | 1.95 | 2.08 | 2.23 | -0.82 | -29.60% | 24 | 732 | 32.96% |
| MPC240517C00220000 | 2024-04-26 2:53PM EDT | 220.00 | 0.68 | 0.70 | 0.79 | -0.33 | -32.67% | 9 | 2,073 | 33.55% |
| MPC240517C00230000 | 2024-04-26 3:31PM EDT | 230.00 | 0.23 | 0.20 | 0.27 | -0.10 | -30.30% | 12 | 570 | 34.72% |
| MPC240517C00240000 | 2024-04-26 2:30PM EDT | 240.00 | 0.07 | 0.04 | 0.09 | -0.04 | -36.36% | 5 | 361 | 35.94% |
| MPC240517C00250000 | 2024-04-22 3:30PM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 169 | 52.73% |
| MPC240517C00260000 | 2024-04-26 1:30PM EDT | 260.00 | 0.01 | 0.00 | 0.26 | -0.18 | -94.74% | 1 | 71 | 50.88% |
| MPC240517C00270000 | 2024-04-05 1:18PM EDT | 270.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 62.40% |
| MPC240517C00280000 | 2024-04-08 9:46AM EDT | 280.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 72.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00080000 | 2024-03-07 1:59PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 182.42% |
| MPC240517P00090000 | 2024-03-15 3:53PM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 160.64% |
| MPC240517P00100000 | 2024-03-12 12:13PM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 141.11% |
| MPC240517P00110000 | 2024-02-05 3:30PM EDT | 110.00 | 0.29 | 0.00 | 2.22 | 0.00 | - | 2 | 4 | 149.95% |
| MPC240517P00115000 | 2024-01-11 4:12PM EDT | 115.00 | 1.06 | 0.23 | 0.40 | 0.00 | - | - | 2 | 111.91% |
| MPC240517P00120000 | 2024-03-19 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| MPC240517P00125000 | 2024-04-18 12:30PM EDT | 125.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 26 | 85.06% |
| MPC240517P00130000 | 2024-04-24 3:34PM EDT | 130.00 | 1.28 | 0.00 | 0.65 | 0.00 | - | 6 | 201 | 89.84% |
| MPC240517P00135000 | 2024-04-17 2:28PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 344 | 67.19% |
| MPC240517P00140000 | 2024-04-18 12:02PM EDT | 140.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 65.82% |
| MPC240517P00145000 | 2024-04-22 3:51PM EDT | 145.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 2 | 76 | 56.45% |
| MPC240517P00150000 | 2024-04-22 3:51PM EDT | 150.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 3 | 604 | 52.83% |
| MPC240517P00155000 | 2024-04-22 9:37AM EDT | 155.00 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 1 | 640 | 47.07% |
| MPC240517P00160000 | 2024-04-26 12:58PM EDT | 160.00 | 0.10 | 0.09 | 0.16 | -0.20 | -66.67% | 1 | 155 | 44.73% |
| MPC240517P00165000 | 2024-04-22 3:13PM EDT | 165.00 | 0.28 | 0.15 | 0.23 | 0.00 | - | 1 | 186 | 41.65% |
| MPC240517P00170000 | 2024-04-25 3:29PM EDT | 170.00 | 0.40 | 0.29 | 0.37 | 0.00 | - | 1 | 560 | 39.36% |
| MPC240517P00175000 | 2024-04-24 10:44AM EDT | 175.00 | 0.72 | 0.54 | 0.61 | 0.00 | - | 1 | 351 | 37.33% |
| MPC240517P00180000 | 2024-04-25 3:09PM EDT | 180.00 | 1.03 | 0.99 | 1.07 | 0.00 | - | 10 | 166 | 36.08% |
| MPC240517P00185000 | 2024-04-26 3:06PM EDT | 185.00 | 1.81 | 1.74 | 1.85 | +0.07 | +4.02% | 4 | 210 | 35.21% |
| MPC240517P00190000 | 2024-04-26 12:22PM EDT | 190.00 | 3.35 | 2.92 | 3.10 | +0.48 | +16.72% | 29 | 360 | 34.71% |
| MPC240517P00195000 | 2024-04-26 2:54PM EDT | 195.00 | 4.80 | 4.70 | 4.90 | -0.12 | -2.44% | 25 | 611 | 34.30% |
| MPC240517P00200000 | 2024-04-26 3:53PM EDT | 200.00 | 7.25 | 7.15 | 7.35 | +0.15 | +2.11% | 10 | 400 | 34.18% |
| MPC240517P00210000 | 2024-04-25 12:37PM EDT | 210.00 | 13.65 | 13.05 | 14.30 | 0.00 | - | 3 | 349 | 35.95% |
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 220.00 | 23.50 | 20.70 | 23.10 | 0.00 | - | 1 | 279 | 40.48% |
| MPC240517P00230000 | 2024-04-12 9:41AM EDT | 230.00 | 20.60 | 30.25 | 34.15 | 0.00 | - | 6 | 24 | 60.94% |
| MPC240517P00270000 | 2024-04-08 9:51AM EDT | 270.00 | 52.05 | 69.85 | 73.80 | 0.00 | - | 1 | 0 | 61.04% |
© 2024 Yahoo. All rights reserved.