Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220C00080000 | 2024-01-19 2:46PM EDT | 80.00 | 74.25 | 89.15 | 93.35 | 0.00 | - | 2 | 1 | 67.21% |
| MPC241220C00085000 | 2024-01-19 2:46PM EDT | 85.00 | 69.60 | 84.05 | 87.70 | 0.00 | - | 2 | 1 | 42.77% |
| MPC241220C00090000 | 2024-01-19 3:04PM EDT | 90.00 | 65.20 | 79.50 | 83.20 | 0.00 | - | 2 | 1 | 55.52% |
| MPC241220C00095000 | 2024-01-19 3:04PM EDT | 95.00 | 60.85 | 75.00 | 78.40 | 0.00 | - | 2 | 1 | 54.47% |
| MPC241220C00100000 | 2024-07-08 10:22AM EDT | 100.00 | 71.30 | 72.10 | 75.60 | 0.00 | - | 1 | 2 | 55.52% |
| MPC241220C00105000 | 2024-01-19 2:46PM EDT | 105.00 | 52.25 | 65.60 | 69.35 | 0.00 | - | 16 | 10 | 55.66% |
| MPC241220C00110000 | 2024-01-19 2:44PM EDT | 110.00 | 47.95 | 62.00 | 65.05 | 0.00 | - | 2 | 6 | 56.25% |
| MPC241220C00115000 | 2024-01-18 4:55PM EDT | 115.00 | 43.45 | 57.30 | 61.10 | 0.00 | - | 10 | 10 | 57.76% |
| MPC241220C00120000 | 2024-02-26 10:52AM EDT | 120.00 | 57.60 | 78.60 | 80.95 | 0.00 | - | 4 | 4 | 138.05% |
| MPC241220C00125000 | 2024-01-19 2:47PM EDT | 125.00 | 36.60 | 48.20 | 51.35 | 0.00 | - | 15 | 14 | 49.87% |
| MPC241220C00130000 | 2024-06-27 3:01PM EDT | 130.00 | 46.20 | 44.80 | 46.20 | 0.00 | - | 1 | 2 | 44.82% |
| MPC241220C00135000 | 2024-04-12 11:26AM EDT | 135.00 | 80.57 | 47.10 | 50.40 | 0.00 | - | 2 | 2 | 66.68% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 140.00 | 61.55 | 44.50 | 45.85 | 0.00 | - | 1 | 2 | 65.39% |
| MPC241220C00145000 | 2024-05-14 3:34PM EDT | 145.00 | 34.80 | 32.20 | 33.30 | 0.00 | - | 2 | 72 | 39.40% |
| MPC241220C00150000 | 2024-07-17 10:28AM EDT | 150.00 | 27.04 | 28.10 | 29.15 | 0.00 | - | 1 | 14 | 37.40% |
| MPC241220C00155000 | 2024-06-25 10:38AM EDT | 155.00 | 27.10 | 21.15 | 21.65 | 0.00 | - | 4 | 46 | 25.50% |
| MPC241220C00160000 | 2024-07-18 3:23PM EDT | 160.00 | 16.50 | 21.00 | 22.70 | 0.00 | - | 1 | 61 | 37.06% |
| MPC241220C00165000 | 2024-07-25 10:53AM EDT | 165.00 | 15.20 | 18.15 | 19.35 | 0.00 | - | 2 | 58 | 35.68% |
| MPC241220C00170000 | 2024-07-24 11:14AM EDT | 170.00 | 11.95 | 15.40 | 15.65 | 0.00 | - | 1 | 77 | 32.99% |
| MPC241220C00175000 | 2024-07-25 11:46AM EDT | 175.00 | 11.55 | 12.90 | 13.10 | 0.00 | - | 1 | 63 | 32.42% |
| MPC241220C00180000 | 2024-07-26 10:54AM EDT | 180.00 | 9.85 | 10.60 | 10.85 | +2.95 | +42.75% | 7 | 226 | 31.92% |
| MPC241220C00185000 | 2024-07-26 9:30AM EDT | 185.00 | 8.82 | 8.65 | 8.95 | +1.49 | +20.33% | 1 | 171 | 31.61% |
| MPC241220C00190000 | 2024-07-24 3:53PM EDT | 190.00 | 5.50 | 7.00 | 7.30 | 0.00 | - | 8 | 1,262 | 31.30% |
| MPC241220C00195000 | 2024-07-25 11:50AM EDT | 195.00 | 4.85 | 5.00 | 6.80 | 0.00 | - | 6 | 141 | 33.35% |
| MPC241220C00200000 | 2024-07-25 12:16PM EDT | 200.00 | 4.05 | 4.50 | 4.70 | 0.00 | - | 3 | 228 | 30.71% |
| MPC241220C00210000 | 2024-07-26 3:54PM EDT | 210.00 | 2.88 | 2.79 | 2.97 | +1.28 | +80.00% | 11 | 79 | 30.41% |
| MPC241220C00220000 | 2024-07-19 11:38AM EDT | 220.00 | 1.15 | 1.66 | 2.19 | 0.00 | - | 3 | 55 | 31.78% |
| MPC241220C00230000 | 2024-07-24 3:12PM EDT | 230.00 | 0.80 | 0.98 | 1.19 | 0.00 | - | 2 | 258 | 30.59% |
| MPC241220C00240000 | 2024-07-11 12:38PM EDT | 240.00 | 0.40 | 0.58 | 0.76 | 0.00 | - | 1 | 73 | 30.86% |
| MPC241220C00250000 | 2024-06-20 11:49AM EDT | 250.00 | 0.85 | 0.10 | 0.80 | 0.00 | - | 148 | 356 | 34.12% |
| MPC241220C00260000 | 2024-06-12 1:50PM EDT | 260.00 | 0.42 | 0.07 | 0.62 | 0.00 | - | 3 | 211 | 35.21% |
| MPC241220C00270000 | 2024-06-03 12:16PM EDT | 270.00 | 0.35 | 0.05 | 1.49 | 0.00 | - | 1 | 0 | 44.68% |
| MPC241220C00280000 | 2024-05-03 11:31AM EDT | 280.00 | 0.69 | 0.20 | 0.34 | 0.00 | - | 20 | 63 | 36.52% |
| MPC241220C00290000 | 2024-05-17 11:10AM EDT | 290.00 | 0.26 | 0.00 | 2.25 | 0.00 | - | 20 | 20 | 54.52% |
| MPC241220C00300000 | 2024-05-20 9:52AM EDT | 300.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 102 | 56.78% |
| MPC241220C00320000 | 2024-07-05 1:06PM EDT | 320.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 42.77% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220P00080000 | 2024-05-14 11:08AM EDT | 80.00 | 0.13 | 0.00 | 0.33 | 0.00 | - | 7 | 9 | 53.71% |
| MPC241220P00085000 | 2024-01-16 2:27PM EDT | 85.00 | 1.08 | 0.25 | 1.01 | 0.00 | - | - | 2 | 61.33% |
| MPC241220P00095000 | 2024-01-16 11:04AM EDT | 95.00 | 1.75 | 0.52 | 1.48 | 0.00 | - | - | 5 | 57.72% |
| MPC241220P00100000 | 2024-05-22 11:41AM EDT | 100.00 | 0.38 | 0.15 | 0.98 | 0.00 | - | - | 20 | 53.22% |
| MPC241220P00105000 | 2024-06-12 1:54PM EDT | 105.00 | 0.60 | 0.22 | 0.92 | 0.00 | - | - | 1 | 48.51% |
| MPC241220P00110000 | 2024-05-14 12:22PM EDT | 110.00 | 0.86 | 0.40 | 1.15 | 0.00 | - | 1 | 6 | 46.88% |
| MPC241220P00115000 | 2024-05-07 2:31PM EDT | 115.00 | 0.92 | 0.61 | 1.05 | 0.00 | - | 1 | 8 | 42.14% |
| MPC241220P00120000 | 2024-07-18 2:54PM EDT | 120.00 | 1.12 | 0.62 | 2.15 | 0.00 | - | 10 | 168 | 46.14% |
| MPC241220P00125000 | 2024-07-22 12:19PM EDT | 125.00 | 1.45 | 0.96 | 1.70 | 0.00 | - | 1 | 14 | 39.44% |
| MPC241220P00130000 | 2024-07-25 1:46PM EDT | 130.00 | 1.63 | 1.48 | 1.73 | 0.00 | - | 2 | 156 | 35.87% |
| MPC241220P00135000 | 2024-07-10 3:18PM EDT | 135.00 | 3.40 | 1.91 | 2.83 | 0.00 | - | 1 | 29 | 37.53% |
| MPC241220P00140000 | 2024-07-19 3:41PM EDT | 140.00 | 3.70 | 2.54 | 2.80 | 0.00 | - | 12 | 151 | 33.43% |
| MPC241220P00145000 | 2024-07-24 3:49PM EDT | 145.00 | 4.25 | 3.35 | 3.65 | 0.00 | - | 8 | 22 | 32.68% |
| MPC241220P00150000 | 2024-07-17 9:32AM EDT | 150.00 | 5.00 | 4.25 | 4.65 | 0.00 | - | 1 | 113 | 31.80% |
| MPC241220P00155000 | 2024-07-17 3:32PM EDT | 155.00 | 7.40 | 5.50 | 5.90 | 0.00 | - | 17 | 184 | 31.05% |
| MPC241220P00160000 | 2024-07-24 10:47AM EDT | 160.00 | 9.00 | 6.05 | 7.35 | 0.00 | - | 1 | 179 | 30.19% |
| MPC241220P00165000 | 2024-07-22 1:13PM EDT | 165.00 | 10.65 | 8.85 | 9.10 | 0.00 | - | 1 | 574 | 29.43% |
| MPC241220P00170000 | 2024-07-26 11:54AM EDT | 170.00 | 11.85 | 10.95 | 11.15 | -0.45 | -3.66% | 1 | 694 | 28.71% |
| MPC241220P00175000 | 2024-07-15 12:05PM EDT | 175.00 | 15.65 | 13.35 | 13.55 | 0.00 | - | 15 | 1,060 | 28.09% |
| MPC241220P00180000 | 2024-07-10 11:38AM EDT | 180.00 | 22.08 | 16.05 | 16.35 | 0.00 | - | 1 | 654 | 27.66% |
| MPC241220P00185000 | 2024-07-01 3:01PM EDT | 185.00 | 18.40 | 17.50 | 19.45 | 0.00 | - | 1 | 633 | 27.23% |
| MPC241220P00190000 | 2024-07-19 2:06PM EDT | 190.00 | 27.30 | 20.20 | 22.85 | 0.00 | - | 7 | 525 | 26.80% |
| MPC241220P00195000 | 2024-05-21 3:59PM EDT | 195.00 | 23.70 | 25.05 | 27.00 | 0.00 | - | 5 | 535 | 27.70% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 200.00 | 21.03 | 30.10 | 31.35 | 0.00 | - | 1 | 19 | 28.70% |
| MPC241220P00210000 | 2024-05-06 12:34PM EDT | 210.00 | 31.65 | 37.15 | 38.55 | 0.00 | - | 1 | 9 | 23.27% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 220.00 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC241220P00240000 | 2024-04-05 11:29AM EDT | 240.00 | 31.96 | 56.65 | 59.65 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.