Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00060000 | 2024-02-16 4:22PM EDT | 60.00 | 110.85 | 132.05 | 136.90 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240621C00065000 | 2024-02-02 4:59PM EDT | 65.00 | 102.08 | 107.25 | 110.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240621C00070000 | 2023-11-28 11:22AM EDT | 70.00 | 82.19 | 76.20 | 78.40 | 0.00 | - | 1 | 10 | 0.00% |
| MPC240621C00075000 | 2023-08-11 10:31AM EDT | 75.00 | 74.75 | 81.30 | 82.55 | 0.00 | - | 1 | 3 | 0.00% |
| MPC240621C00080000 | 2024-02-12 3:37PM EDT | 80.00 | 89.55 | 107.55 | 111.10 | 0.00 | - | 1 | 2 | 0.00% |
| MPC240621C00085000 | 2024-02-15 10:54AM EDT | 85.00 | 85.55 | 107.25 | 111.50 | 0.00 | - | 1 | 15 | 0.00% |
| MPC240621C00090000 | 2024-04-18 1:08PM EDT | 90.00 | 106.50 | 106.40 | 110.55 | 0.00 | - | 1 | 12 | 80.66% |
| MPC240621C00095000 | 2024-02-15 10:54AM EDT | 95.00 | 75.86 | 97.35 | 102.00 | 0.00 | - | 27 | 30 | 0.00% |
| MPC240621C00100000 | 2024-04-18 1:35PM EDT | 100.00 | 95.60 | 96.55 | 100.50 | 0.00 | - | 1 | 17 | 74.80% |
| MPC240621C00105000 | 2024-04-24 2:05PM EDT | 105.00 | 93.60 | 91.10 | 95.85 | 0.00 | - | 1 | 116 | 66.02% |
| MPC240621C00110000 | 2024-04-19 3:06PM EDT | 110.00 | 86.90 | 87.25 | 89.90 | 0.00 | - | 400 | 244 | 67.97% |
| MPC240621C00115000 | 2024-03-18 3:28PM EDT | 115.00 | 79.10 | 86.55 | 89.85 | 0.00 | - | 1 | 202 | 124.73% |
| MPC240621C00120000 | 2024-04-18 3:38PM EDT | 120.00 | 75.60 | 76.50 | 80.55 | 0.00 | - | 10 | 334 | 56.45% |
| MPC240621C00125000 | 2024-04-08 2:48PM EDT | 125.00 | 94.90 | 71.60 | 75.60 | 0.00 | - | 5 | 497 | 55.57% |
| MPC240621C00130000 | 2024-04-19 10:27AM EDT | 130.00 | 66.85 | 66.70 | 70.50 | 0.00 | - | 1 | 1,192 | 51.37% |
| MPC240621C00135000 | 2024-04-22 12:36PM EDT | 135.00 | 63.14 | 61.70 | 65.35 | 0.00 | - | 1 | 412 | 73.41% |
| MPC240621C00140000 | 2024-04-12 3:37PM EDT | 140.00 | 68.94 | 56.75 | 60.60 | 0.00 | - | 1 | 130 | 70.11% |
| MPC240621C00145000 | 2024-04-05 11:23AM EDT | 145.00 | 75.81 | 51.80 | 55.85 | 0.00 | - | 15 | 520 | 66.59% |
| MPC240621C00150000 | 2024-04-26 9:56AM EDT | 150.00 | 47.35 | 47.75 | 50.95 | -1.20 | -2.47% | 7 | 907 | 61.83% |
| MPC240621C00155000 | 2024-04-25 3:50PM EDT | 155.00 | 45.36 | 43.15 | 46.00 | 0.00 | - | 1 | 1,404 | 56.74% |
| MPC240621C00160000 | 2024-04-25 9:52AM EDT | 160.00 | 39.10 | 38.00 | 40.60 | +0.90 | +2.36% | 1 | 446 | 48.74% |
| MPC240621C00165000 | 2024-04-24 2:22PM EDT | 165.00 | 32.94 | 33.00 | 36.50 | -1.62 | -4.69% | 2 | 1,177 | 48.99% |
| MPC240621C00170000 | 2024-04-26 12:33PM EDT | 170.00 | 29.09 | 29.05 | 31.70 | -1.86 | -6.01% | 1 | 1,309 | 44.59% |
| MPC240621C00175000 | 2024-04-26 3:38PM EDT | 175.00 | 25.65 | 24.95 | 26.90 | -1.45 | -5.35% | 5 | 694 | 40.04% |
| MPC240621C00180000 | 2024-04-25 10:36AM EDT | 180.00 | 21.80 | 20.40 | 22.60 | 0.00 | - | 2 | 1,148 | 37.45% |
| MPC240621C00185000 | 2024-04-25 11:37AM EDT | 185.00 | 18.55 | 16.80 | 18.75 | 0.00 | - | 1 | 595 | 35.94% |
| MPC240621C00190000 | 2024-04-25 3:19PM EDT | 190.00 | 15.75 | 14.30 | 14.55 | 0.00 | - | 5 | 655 | 32.28% |
| MPC240621C00195000 | 2024-04-25 2:04PM EDT | 195.00 | 11.05 | 11.30 | 11.55 | -1.20 | -9.80% | 2 | 522 | 31.78% |
| MPC240621C00200000 | 2024-04-26 3:44PM EDT | 200.00 | 8.70 | 8.70 | 8.95 | -1.09 | -11.13% | 13 | 357 | 31.29% |
| MPC240621C00210000 | 2024-04-26 3:39PM EDT | 210.00 | 4.80 | 4.90 | 5.00 | -0.77 | -13.82% | 33 | 1,909 | 30.49% |
| MPC240621C00220000 | 2024-04-26 1:08PM EDT | 220.00 | 2.49 | 2.54 | 2.65 | -0.53 | -17.55% | 12 | 2,406 | 30.42% |
| MPC240621C00230000 | 2024-04-26 10:48AM EDT | 230.00 | 1.17 | 1.21 | 1.34 | -0.22 | -15.83% | 7 | 409 | 30.60% |
| MPC240621C00240000 | 2024-04-24 12:54PM EDT | 240.00 | 0.67 | 0.56 | 0.67 | 0.00 | - | 10 | 180 | 31.08% |
| MPC240621C00250000 | 2024-04-26 12:38PM EDT | 250.00 | 0.27 | 0.25 | 0.28 | -0.07 | -20.59% | 1 | 701 | 30.71% |
| MPC240621C00260000 | 2024-04-22 9:50AM EDT | 260.00 | 0.17 | 0.12 | 0.19 | 0.00 | - | 1 | 47 | 32.91% |
| MPC240621C00270000 | 2024-04-09 3:57PM EDT | 270.00 | 0.55 | 0.05 | 0.12 | 0.00 | - | - | 75 | 34.47% |
| MPC240621C00280000 | 2024-04-25 2:49PM EDT | 280.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 5 | 350 | 44.68% |
| MPC240621C00290000 | 2024-04-08 11:58AM EDT | 290.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 54.25% |
| MPC240621C00300000 | 2024-04-12 12:58PM EDT | 300.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 51.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00055000 | 2024-01-05 2:29PM EDT | 55.00 | 0.07 | 0.00 | 0.94 | 0.00 | - | 3 | 67 | 159.96% |
| MPC240621P00060000 | 2024-01-11 2:18PM EDT | 60.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 171.39% |
| MPC240621P00065000 | 2024-01-16 2:27PM EDT | 65.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 106 | 115.23% |
| MPC240621P00070000 | 2024-04-22 3:39PM EDT | 70.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 126.95% |
| MPC240621P00075000 | 2024-02-29 2:28PM EDT | 75.00 | 0.34 | 0.00 | 0.62 | 0.00 | - | 1 | 115 | 115.82% |
| MPC240621P00080000 | 2024-01-19 10:30AM EDT | 80.00 | 0.18 | 0.03 | 0.56 | 0.00 | - | 10 | 29 | 107.91% |
| MPC240621P00085000 | 2024-01-29 2:29PM EDT | 85.00 | 0.09 | 0.04 | 0.27 | 0.00 | - | 5 | 160 | 92.77% |
| MPC240621P00090000 | 2024-04-08 11:54AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 154 | 98.34% |
| MPC240621P00095000 | 2024-02-23 3:17PM EDT | 95.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 2 | 170 | 79.30% |
| MPC240621P00100000 | 2024-04-10 12:44PM EDT | 100.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 4 | 446 | 81.84% |
| MPC240621P00105000 | 2024-04-09 3:15PM EDT | 105.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1,456 | 76.07% |
| MPC240621P00110000 | 2024-04-11 9:47AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 33 | 2,027 | 75.54% |
| MPC240621P00115000 | 2024-04-01 11:17AM EDT | 115.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 3 | 30 | 70.61% |
| MPC240621P00120000 | 2024-04-03 12:52PM EDT | 120.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 5 | 111 | 65.72% |
| MPC240621P00125000 | 2024-04-26 10:35AM EDT | 125.00 | 0.06 | 0.05 | 0.73 | -0.02 | -25.00% | 1 | 406 | 61.28% |
| MPC240621P00130000 | 2024-04-19 12:54PM EDT | 130.00 | 0.13 | 0.03 | 0.15 | 0.00 | - | 18 | 1,311 | 49.02% |
| MPC240621P00135000 | 2024-04-26 10:34AM EDT | 135.00 | 0.12 | 0.01 | 0.15 | -0.02 | -14.29% | 1 | 1,088 | 45.12% |
| MPC240621P00140000 | 2024-04-26 1:53PM EDT | 140.00 | 0.14 | 0.12 | 0.17 | -0.02 | -12.50% | 1 | 651 | 42.09% |
| MPC240621P00145000 | 2024-04-18 1:25PM EDT | 145.00 | 0.35 | 0.18 | 0.25 | 0.00 | - | 5 | 502 | 40.67% |
| MPC240621P00150000 | 2024-04-26 2:07PM EDT | 150.00 | 0.33 | 0.27 | 0.33 | -0.03 | -8.33% | 500 | 554 | 38.65% |
| MPC240621P00155000 | 2024-04-24 3:13PM EDT | 155.00 | 0.48 | 0.39 | 0.47 | 0.00 | - | 1 | 1,136 | 37.16% |
| MPC240621P00160000 | 2024-04-26 3:29PM EDT | 160.00 | 0.62 | 0.57 | 0.65 | -0.08 | -11.43% | 5 | 148 | 35.50% |
| MPC240621P00165000 | 2024-04-26 11:30AM EDT | 165.00 | 1.00 | 0.86 | 1.06 | +0.03 | +3.09% | 15 | 644 | 35.30% |
| MPC240621P00170000 | 2024-04-24 12:36PM EDT | 170.00 | 1.44 | 1.26 | 1.36 | 0.00 | - | 7 | 211 | 33.12% |
| MPC240621P00175000 | 2024-04-26 9:37AM EDT | 175.00 | 2.01 | 1.89 | 1.98 | 0.00 | - | 10 | 204 | 32.23% |
| MPC240621P00180000 | 2024-04-26 10:35AM EDT | 180.00 | 3.00 | 2.71 | 2.83 | +0.03 | +1.01% | 3 | 110 | 31.37% |
| MPC240621P00185000 | 2024-04-26 10:35AM EDT | 185.00 | 4.25 | 3.85 | 4.00 | +0.55 | +14.86% | 1 | 226 | 30.69% |
| MPC240621P00190000 | 2024-04-25 12:40PM EDT | 190.00 | 6.10 | 5.40 | 5.55 | +0.58 | +10.51% | 7 | 202 | 30.14% |
| MPC240621P00195000 | 2024-04-26 3:48PM EDT | 195.00 | 7.45 | 7.35 | 7.50 | -0.45 | -5.70% | 23 | 169 | 29.61% |
| MPC240621P00200000 | 2024-04-26 3:44PM EDT | 200.00 | 10.00 | 9.75 | 9.95 | +0.70 | +7.53% | 24 | 1,107 | 29.33% |
| MPC240621P00210000 | 2024-04-26 2:28PM EDT | 210.00 | 16.15 | 15.90 | 16.25 | +1.20 | +8.03% | 2 | 571 | 29.23% |
| MPC240621P00220000 | 2024-04-25 1:38PM EDT | 220.00 | 24.55 | 23.35 | 24.35 | +1.10 | +4.69% | 2 | 298 | 30.84% |
| MPC240621P00230000 | 2024-04-26 10:48AM EDT | 230.00 | 33.63 | 30.65 | 34.30 | -2.54 | -7.02% | 1 | 38 | 38.07% |
© 2024 Yahoo. All rights reserved.