Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241115C00100000 | 2024-09-26 12:39PM EDT | 100.00 | 66.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC241115C00120000 | 2024-10-14 11:30AM EDT | 120.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241115C00125000 | 2024-10-09 11:14AM EDT | 125.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC241115C00130000 | 2024-10-11 12:45PM EDT | 130.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241115C00135000 | 2024-10-08 10:42AM EDT | 135.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC241115C00140000 | 2024-10-14 10:21AM EDT | 140.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC241115C00145000 | 2024-10-15 2:25PM EDT | 145.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241115C00150000 | 2024-10-17 9:43AM EDT | 150.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241115C00155000 | 2024-10-17 3:58PM EDT | 155.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MPC241115C00160000 | 2024-10-17 3:56PM EDT | 160.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| MPC241115C00165000 | 2024-10-17 3:59PM EDT | 165.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| MPC241115C00170000 | 2024-10-17 2:17PM EDT | 170.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MPC241115C00175000 | 2024-10-17 3:32PM EDT | 175.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MPC241115C00180000 | 2024-10-17 3:31PM EDT | 180.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MPC241115C00185000 | 2024-10-17 2:33PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MPC241115C00190000 | 2024-10-16 3:07PM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC241115C00195000 | 2024-10-17 12:23PM EDT | 195.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC241115C00200000 | 2024-10-14 9:43AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC241115C00210000 | 2024-10-08 10:50AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MPC241115C00220000 | 2024-08-15 1:26PM EDT | 220.00 | 1.08 | 0.02 | 0.50 | 0.00 | - | 1 | 16 | 58.40% |
| MPC241115C00230000 | 2024-08-08 10:01AM EDT | 230.00 | 0.73 | 0.01 | 0.53 | 0.00 | - | 1 | 26 | 65.14% |
| MPC241115C00240000 | 2024-09-05 9:30AM EDT | 240.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 3 | 75.64% |
| MPC241115C00250000 | 2024-08-15 2:17PM EDT | 250.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | - | 35 | 69.53% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241115P00085000 | 2024-10-14 3:03PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPC241115P00120000 | 2024-10-08 3:28PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC241115P00125000 | 2024-10-08 11:05AM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MPC241115P00130000 | 2024-10-10 10:30AM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC241115P00135000 | 2024-10-17 2:30PM EDT | 135.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC241115P00140000 | 2024-10-17 11:24AM EDT | 140.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC241115P00145000 | 2024-10-17 1:06PM EDT | 145.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MPC241115P00150000 | 2024-10-17 3:34PM EDT | 150.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MPC241115P00155000 | 2024-10-17 3:54PM EDT | 155.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MPC241115P00160000 | 2024-10-17 3:47PM EDT | 160.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MPC241115P00165000 | 2024-10-17 2:21PM EDT | 165.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPC241115P00170000 | 2024-10-14 3:19PM EDT | 170.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC241115P00175000 | 2024-10-14 2:18PM EDT | 175.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241115P00180000 | 2024-10-07 12:51PM EDT | 180.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241115P00185000 | 2024-10-07 1:00PM EDT | 185.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC241115P00190000 | 2024-09-13 10:31AM EDT | 190.00 | 26.67 | 25.10 | 27.10 | 0.00 | - | 1 | 3 | 0.00% |
| MPC241115P00195000 | 2024-09-26 10:29AM EDT | 195.00 | 27.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241115P00210000 | 2024-08-26 11:13AM EDT | 210.00 | 35.40 | 44.60 | 47.40 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241115P00260000 | 2024-10-08 9:30AM EDT | 260.00 | 94.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.