Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00140000 | 2024-04-18 9:38AM EDT | 140.00 | 59.00 | 40.20 | 43.25 | 0.00 | - | - | 10 | 79.35% |
| MPC240524C00155000 | 2024-04-09 1:44PM EDT | 155.00 | 57.01 | 25.25 | 28.30 | 0.00 | - | 10 | 12 | 55.35% |
| MPC240524C00160000 | 2024-05-02 12:40PM EDT | 160.00 | 22.05 | 21.50 | 22.85 | 0.00 | - | 2 | 4 | 41.82% |
| MPC240524C00190000 | 2024-05-02 3:09PM EDT | 190.00 | 2.16 | 1.74 | 1.83 | -0.34 | -13.60% | 10 | 40 | 26.45% |
| MPC240524C00195000 | 2024-05-02 3:53PM EDT | 195.00 | 1.31 | 0.86 | 0.94 | 0.00 | - | 18 | 82 | 26.83% |
| MPC240524C00200000 | 2024-05-03 11:54AM EDT | 200.00 | 0.40 | 0.40 | 0.45 | -0.31 | -35.23% | 2 | 98 | 27.17% |
| MPC240524C00205000 | 2024-05-02 9:56AM EDT | 205.00 | 0.25 | 0.15 | 0.21 | 0.00 | - | 3 | 47 | 27.69% |
| MPC240524C00210000 | 2024-05-01 10:39AM EDT | 210.00 | 0.13 | 0.05 | 0.11 | 0.00 | - | 1 | 23 | 28.81% |
| MPC240524C00215000 | 2024-05-01 3:40PM EDT | 215.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 240 | 30.66% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 220.00 | 1.25 | 0.00 | 2.01 | 0.00 | - | 7 | 11 | 55.37% |
| MPC240524C00225000 | 2024-04-30 9:32AM EDT | 225.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 224 | 56.23% |
| MPC240524C00230000 | 2024-04-26 9:35AM EDT | 230.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 4 | 2 | 55.81% |
| MPC240524C00235000 | 2024-04-26 9:35AM EDT | 235.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | 2 | 13 | 69.97% |
| MPC240524C00240000 | 2024-04-22 10:31AM EDT | 240.00 | 0.16 | 0.00 | 0.38 | 0.00 | - | 1 | 21 | 54.20% |
| MPC240524C00245000 | 2024-04-29 9:40AM EDT | 245.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 7 | 13 | 64.06% |
| MPC240524C00250000 | 2024-04-15 1:53PM EDT | 250.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 67.58% |
| MPC240524C00275000 | 2024-04-08 11:07AM EDT | 275.00 | 0.40 | 0.00 | 2.13 | 0.00 | - | - | 15 | 100.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 0.15 | 0.06 | 0.11 | 0.00 | - | 3 | 9 | 38.09% |
| MPC240524P00160000 | 2024-05-01 11:55AM EDT | 160.00 | 0.73 | 0.27 | 0.33 | 0.00 | - | 2 | 5 | 33.01% |
| MPC240524P00165000 | 2024-05-03 11:36AM EDT | 165.00 | 0.65 | 0.56 | 0.62 | +0.03 | +4.84% | 106 | 123 | 31.03% |
| MPC240524P00175000 | 2024-04-30 3:51PM EDT | 175.00 | 2.80 | 2.17 | 2.28 | 0.00 | - | 3 | 2 | 28.69% |
| MPC240524P00180000 | 2024-05-03 11:45AM EDT | 180.00 | 4.08 | 3.95 | 4.10 | +0.08 | +2.00% | 11 | 18 | 28.35% |
| MPC240524P00185000 | 2024-05-03 10:06AM EDT | 185.00 | 7.10 | 6.55 | 6.75 | +0.42 | +6.29% | 2 | 11 | 28.35% |
| MPC240524P00190000 | 2024-05-03 10:22AM EDT | 190.00 | 10.03 | 9.95 | 11.00 | -3.41 | -25.37% | 4 | 20 | 33.90% |
| MPC240524P00195000 | 2024-04-30 12:18PM EDT | 195.00 | 11.40 | 14.05 | 14.60 | 0.00 | - | 11 | 9 | 32.25% |
| MPC240524P00200000 | 2024-04-30 3:52PM EDT | 200.00 | 18.64 | 18.50 | 19.55 | 0.00 | - | 10 | 24 | 38.66% |
| MPC240524P00205000 | 2024-04-29 10:28AM EDT | 205.00 | 9.33 | 22.65 | 24.25 | 0.00 | - | 3 | 6 | 41.99% |
| MPC240524P00210000 | 2024-04-10 10:38AM EDT | 210.00 | 6.87 | 27.70 | 30.55 | 0.00 | - | - | 6 | 59.99% |
| MPC240524P00215000 | 2024-04-19 11:13AM EDT | 215.00 | 19.66 | 32.65 | 35.45 | 0.00 | - | 21 | 35 | 50.61% |
| MPC240524P00220000 | 2024-04-16 1:06PM EDT | 220.00 | 19.90 | 37.05 | 40.50 | 0.00 | - | - | 2 | 51.61% |
© 2024 Yahoo. All rights reserved.