Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 105.00 | 99.48 | 92.55 | 96.35 | 0.00 | - | - | 1 | 54.91% |
| MPC241018C00135000 | 2024-04-12 3:12PM EDT | 135.00 | 76.17 | 64.10 | 67.90 | 0.00 | - | 2 | 2 | 53.00% |
| MPC241018C00140000 | 2024-04-19 12:11PM EDT | 140.00 | 59.95 | 59.60 | 62.55 | 0.00 | - | 1 | 1 | 47.96% |
| MPC241018C00145000 | 2024-04-08 9:52AM EDT | 145.00 | 76.01 | 55.05 | 58.20 | 0.00 | - | - | 25 | 46.71% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 150.00 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 70.48% |
| MPC241018C00155000 | 2024-04-16 10:27AM EDT | 155.00 | 52.50 | 47.95 | 49.00 | 0.00 | - | 1 | 0 | 42.05% |
| MPC241018C00160000 | 2024-04-15 12:04PM EDT | 160.00 | 54.20 | 43.50 | 44.50 | 0.00 | - | 10 | 14 | 39.88% |
| MPC241018C00165000 | 2024-04-15 12:35PM EDT | 165.00 | 49.34 | 38.85 | 41.20 | 0.00 | - | - | 17 | 40.64% |
| MPC241018C00170000 | 2024-04-18 11:42AM EDT | 170.00 | 36.26 | 35.30 | 36.65 | 0.00 | - | 1 | 10 | 37.92% |
| MPC241018C00175000 | 2024-04-12 12:13PM EDT | 175.00 | 44.55 | 31.00 | 33.60 | 0.00 | - | 1 | 17 | 38.43% |
| MPC241018C00180000 | 2024-04-22 10:27AM EDT | 180.00 | 29.00 | 27.65 | 29.70 | 0.00 | - | 1 | 0 | 36.69% |
| MPC241018C00185000 | 2024-04-19 11:20AM EDT | 185.00 | 25.57 | 24.20 | 26.35 | 0.00 | - | 3 | 0 | 35.80% |
| MPC241018C00190000 | 2024-04-19 11:39AM EDT | 190.00 | 22.27 | 22.25 | 23.80 | 0.00 | - | 10 | 1,027 | 36.10% |
| MPC241018C00195000 | 2024-04-23 11:11AM EDT | 195.00 | 19.25 | 18.85 | 21.15 | 0.00 | - | 3 | 0 | 35.80% |
| MPC241018C00200000 | 2024-04-22 2:44PM EDT | 200.00 | 18.04 | 16.95 | 17.30 | 0.00 | - | 1 | 147 | 32.95% |
| MPC241018C00210000 | 2024-04-24 11:56AM EDT | 210.00 | 12.72 | 12.55 | 12.90 | 0.00 | - | 2 | 0 | 32.18% |
| MPC241018C00220000 | 2024-04-26 2:39PM EDT | 220.00 | 9.25 | 9.10 | 9.45 | -0.08 | -0.86% | 3 | 99 | 31.68% |
| MPC241018C00230000 | 2024-04-26 10:07AM EDT | 230.00 | 6.15 | 6.50 | 6.80 | -0.85 | -12.14% | 1 | 234 | 31.31% |
| MPC241018C00240000 | 2024-04-16 2:43PM EDT | 240.00 | 7.35 | 4.60 | 4.80 | 0.00 | - | 33 | 60 | 30.99% |
| MPC241018C00250000 | 2024-04-26 3:02PM EDT | 250.00 | 3.22 | 3.15 | 3.35 | -0.23 | -6.67% | 3 | 173 | 30.80% |
| MPC241018C00260000 | 2024-04-26 2:24PM EDT | 260.00 | 2.20 | 2.19 | 2.35 | -0.19 | -7.95% | 1 | 34 | 30.80% |
| MPC241018C00270000 | 2024-04-26 2:24PM EDT | 270.00 | 1.48 | 1.47 | 1.60 | -0.13 | -8.07% | 1 | 787 | 30.66% |
| MPC241018C00280000 | 2024-04-26 2:59PM EDT | 280.00 | 1.02 | 0.96 | 1.10 | -0.19 | -15.70% | 1 | 99 | 30.68% |
| MPC241018C00320000 | 2024-04-05 12:23PM EDT | 320.00 | 1.51 | 0.17 | 0.29 | 0.00 | - | 3 | 4 | 31.76% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00090000 | 2024-04-19 9:30AM EDT | 90.00 | 0.11 | 0.02 | 0.12 | 0.00 | - | 1 | 167 | 47.66% |
| MPC241018P00110000 | 2024-02-28 2:06PM EDT | 110.00 | 1.15 | 0.29 | 0.42 | 0.00 | - | 3 | 3 | 43.53% |
| MPC241018P00120000 | 2024-03-18 2:39PM EDT | 120.00 | 0.80 | 0.47 | 0.60 | 0.00 | - | - | 2 | 40.21% |
| MPC241018P00125000 | 2024-03-28 2:27PM EDT | 125.00 | 0.72 | 0.52 | 0.63 | 0.00 | - | 3 | 3 | 37.72% |
| MPC241018P00130000 | 2024-04-22 10:22AM EDT | 130.00 | 0.94 | 0.69 | 0.80 | 0.00 | - | 2 | 9 | 36.61% |
| MPC241018P00140000 | 2024-04-22 11:38AM EDT | 140.00 | 1.49 | 1.17 | 1.32 | 0.00 | - | 1 | 3 | 34.80% |
| MPC241018P00145000 | 2024-03-13 10:27AM EDT | 145.00 | 2.95 | 1.53 | 1.64 | 0.00 | - | 1 | 3 | 33.74% |
| MPC241018P00150000 | 2024-04-25 2:04PM EDT | 150.00 | 1.97 | 1.98 | 2.08 | 0.00 | - | 322 | 1,916 | 32.93% |
| MPC241018P00155000 | 2024-04-19 3:50PM EDT | 155.00 | 3.35 | 2.51 | 2.68 | 0.00 | - | 3 | 54 | 32.37% |
| MPC241018P00160000 | 2024-04-18 1:41PM EDT | 160.00 | 4.40 | 3.20 | 3.35 | 0.00 | - | 16 | 258 | 31.63% |
| MPC241018P00165000 | 2024-04-24 12:35PM EDT | 165.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 18 | 24 | 31.03% |
| MPC241018P00170000 | 2024-04-22 9:59AM EDT | 170.00 | 5.90 | 4.95 | 5.15 | 0.00 | - | 3 | 13 | 30.28% |
| MPC241018P00175000 | 2024-04-22 10:22AM EDT | 175.00 | 7.00 | 6.15 | 6.35 | 0.00 | - | 1 | 31 | 29.73% |
| MPC241018P00180000 | 2024-04-26 3:23PM EDT | 180.00 | 7.71 | 7.50 | 7.75 | -1.19 | -13.37% | 1 | 17 | 29.18% |
| MPC241018P00185000 | 2024-04-22 9:38AM EDT | 185.00 | 11.20 | 9.15 | 9.40 | 0.00 | - | 2 | 8 | 28.70% |
| MPC241018P00190000 | 2024-04-24 11:10AM EDT | 190.00 | 11.60 | 10.95 | 11.25 | 0.00 | - | 20 | 47 | 28.16% |
| MPC241018P00195000 | 2024-04-26 10:06AM EDT | 195.00 | 14.05 | 13.05 | 13.35 | +1.01 | +7.75% | 31 | 540 | 27.63% |
| MPC241018P00200000 | 2024-04-19 2:50PM EDT | 200.00 | 18.05 | 15.45 | 15.75 | 0.00 | - | 1 | 36 | 27.19% |
| MPC241018P00210000 | 2024-04-15 11:06AM EDT | 210.00 | 18.45 | 19.95 | 22.35 | 0.00 | - | 5 | 58 | 28.21% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 220.00 | 23.05 | 26.35 | 29.20 | 0.00 | - | 1 | 9 | 28.03% |
© 2024 Yahoo. All rights reserved.