Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117C00047500 | 2023-08-21 1:13PM EDT | 47.50 | 94.75 | 104.60 | 106.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPC250117C00050000 | 2024-05-24 2:07PM EDT | 50.00 | 127.04 | 120.70 | 125.30 | 0.00 | - | 1 | 1 | 85.45% |
| MPC250117C00055000 | 2024-01-31 12:27PM EDT | 55.00 | 110.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00060000 | 2024-02-20 11:36AM EDT | 60.00 | 106.38 | 137.90 | 141.75 | 0.00 | - | 20 | 0 | 270.39% |
| MPC250117C00065000 | 2024-04-10 12:02PM EDT | 65.00 | 147.52 | 113.00 | 116.55 | 0.00 | - | 2 | 11 | 135.45% |
| MPC250117C00070000 | 2024-04-10 12:02PM EDT | 70.00 | 142.67 | 108.50 | 111.65 | 0.00 | - | 2 | 165 | 128.38% |
| MPC250117C00075000 | 2024-06-20 9:30AM EDT | 75.00 | 98.80 | 88.50 | 93.10 | 0.00 | - | 2,485 | 2,718 | 0.00% |
| MPC250117C00080000 | 2024-04-01 3:55PM EDT | 80.00 | 125.50 | 98.10 | 101.10 | 0.00 | - | 1 | 639 | 109.77% |
| MPC250117C00082500 | 2023-10-26 9:35AM EDT | 82.50 | 65.10 | 69.50 | 71.70 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00085000 | 2024-04-09 3:28PM EDT | 85.00 | 126.97 | 97.65 | 100.00 | 0.00 | - | 3 | 230 | 123.33% |
| MPC250117C00087500 | 2024-01-31 10:45AM EDT | 87.50 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPC250117C00090000 | 2024-06-24 2:52PM EDT | 90.00 | 85.43 | 76.35 | 80.45 | 0.00 | - | 2 | 66 | 0.00% |
| MPC250117C00092500 | 2024-03-14 9:51AM EDT | 92.50 | 98.56 | 116.20 | 119.25 | 0.00 | - | 1 | 9 | 217.68% |
| MPC250117C00095000 | 2024-05-07 10:19AM EDT | 95.00 | 88.50 | 80.20 | 83.35 | 0.00 | - | 63 | 186 | 75.48% |
| MPC250117C00097500 | 2024-04-02 9:31AM EDT | 97.50 | 110.74 | 81.70 | 86.30 | 0.00 | - | 1 | 32 | 95.28% |
| MPC250117C00100000 | 2024-05-17 1:52PM EDT | 100.00 | 82.40 | 70.50 | 74.10 | 0.00 | - | 1 | 113 | 53.10% |
| MPC250117C00105000 | 2024-05-07 10:12AM EDT | 105.00 | 78.75 | 70.55 | 74.05 | 0.00 | - | 1 | 65 | 67.95% |
| MPC250117C00110000 | 2024-05-14 10:09AM EDT | 110.00 | 63.59 | 62.05 | 65.30 | 0.00 | - | 4 | 226 | 53.00% |
| MPC250117C00115000 | 2024-07-15 9:30AM EDT | 115.00 | 52.55 | 58.40 | 60.90 | 0.00 | - | 1 | 400 | 51.95% |
| MPC250117C00120000 | 2024-05-14 3:47PM EDT | 120.00 | 57.32 | 53.00 | 56.25 | 0.00 | - | 4 | 67 | 49.40% |
| MPC250117C00125000 | 2024-05-14 2:26PM EDT | 125.00 | 51.25 | 48.55 | 51.15 | 0.00 | - | 1 | 68 | 44.86% |
| MPC250117C00130000 | 2024-05-09 10:18AM EDT | 130.00 | 56.95 | 48.55 | 50.80 | 0.00 | - | 1 | 163 | 53.53% |
| MPC250117C00135000 | 2024-07-23 9:35AM EDT | 135.00 | 35.40 | 41.45 | 43.05 | 0.00 | - | 1 | 256 | 43.71% |
| MPC250117C00140000 | 2024-07-18 3:03PM EDT | 140.00 | 31.68 | 37.20 | 38.90 | 0.00 | - | 2 | 575 | 42.15% |
| MPC250117C00145000 | 2024-07-17 11:03AM EDT | 145.00 | 30.03 | 33.30 | 35.25 | 0.00 | - | 1 | 419 | 41.67% |
| MPC250117C00150000 | 2024-06-14 11:54AM EDT | 150.00 | 29.20 | 24.30 | 25.10 | 0.00 | - | 1 | 396 | 22.31% |
| MPC250117C00155000 | 2024-07-17 2:10PM EDT | 155.00 | 20.70 | 26.00 | 27.15 | 0.00 | - | 5 | 510 | 37.42% |
| MPC250117C00160000 | 2024-07-26 12:50PM EDT | 160.00 | 22.40 | 22.65 | 24.00 | +3.23 | +16.85% | 16 | 267 | 36.95% |
| MPC250117C00165000 | 2024-07-26 3:40PM EDT | 165.00 | 19.55 | 19.55 | 20.05 | +2.55 | +15.00% | 9 | 803 | 34.24% |
| MPC250117C00170000 | 2024-07-25 3:03PM EDT | 170.00 | 15.95 | 16.75 | 17.20 | 0.00 | - | 3 | 511 | 33.54% |
| MPC250117C00175000 | 2024-07-26 11:23AM EDT | 175.00 | 13.10 | 14.15 | 14.50 | +0.85 | +6.94% | 546 | 320 | 32.65% |
| MPC250117C00180000 | 2024-07-26 9:30AM EDT | 180.00 | 12.10 | 11.90 | 12.20 | +1.45 | +13.62% | 5 | 1,753 | 32.09% |
| MPC250117C00185000 | 2024-07-26 9:30AM EDT | 185.00 | 9.88 | 9.90 | 10.20 | +0.44 | +4.66% | 4 | 658 | 31.66% |
| MPC250117C00190000 | 2024-07-25 3:03PM EDT | 190.00 | 7.90 | 8.15 | 8.50 | 0.00 | - | 62 | 481 | 31.37% |
| MPC250117C00195000 | 2024-07-25 1:46PM EDT | 195.00 | 6.25 | 6.75 | 7.00 | -0.25 | -3.85% | 1 | 299 | 31.03% |
| MPC250117C00200000 | 2024-07-26 11:21AM EDT | 200.00 | 5.00 | 5.50 | 5.75 | -0.30 | -5.66% | 12 | 619 | 30.81% |
| MPC250117C00210000 | 2024-07-25 2:39PM EDT | 210.00 | 3.50 | 2.95 | 4.80 | 0.00 | - | 8 | 689 | 33.25% |
| MPC250117C00220000 | 2024-07-23 3:46PM EDT | 220.00 | 1.33 | 2.24 | 2.54 | 0.00 | - | 7 | 619 | 30.43% |
| MPC250117C00230000 | 2024-07-25 2:28PM EDT | 230.00 | 1.45 | 1.50 | 1.83 | 0.00 | - | 2 | 208 | 31.15% |
| MPC250117C00240000 | 2024-07-24 1:28PM EDT | 240.00 | 0.66 | 0.89 | 1.10 | 0.00 | - | 1 | 146 | 30.53% |
| MPC250117C00250000 | 2024-06-21 3:50PM EDT | 250.00 | 1.00 | 0.18 | 0.96 | 0.00 | - | 1 | 576 | 32.42% |
| MPC250117C00260000 | 2024-06-12 11:22AM EDT | 260.00 | 0.60 | 0.13 | 0.75 | 0.00 | - | 1 | 169 | 33.40% |
| MPC250117C00270000 | 2024-06-06 2:13PM EDT | 270.00 | 0.54 | 0.14 | 0.80 | 0.00 | - | 1 | 10 | 36.21% |
| MPC250117C00280000 | 2024-05-03 12:17PM EDT | 280.00 | 1.14 | 0.40 | 0.55 | 0.00 | - | 3 | 56 | 36.08% |
| MPC250117C00290000 | 2024-05-16 11:17AM EDT | 290.00 | 0.36 | 0.04 | 1.49 | 0.00 | - | 10 | 11 | 45.72% |
| MPC250117C00300000 | 2024-05-17 11:13AM EDT | 300.00 | 0.31 | 0.01 | 1.43 | 0.00 | - | 10 | 6 | 47.55% |
| MPC250117C00310000 | 2024-05-31 12:41PM EDT | 310.00 | 0.16 | 0.00 | 1.37 | 0.00 | - | 20 | 22 | 49.24% |
| MPC250117C00320000 | 2024-07-05 1:30PM EDT | 320.00 | 0.09 | 0.00 | 0.44 | 0.00 | - | 1 | 46 | 42.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117P00047500 | 2024-05-20 12:17PM EDT | 47.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 130 | 338 | 97.85% |
| MPC250117P00050000 | 2023-12-29 2:20PM EDT | 50.00 | 0.20 | 0.00 | 2.61 | 0.00 | - | 2 | 8 | 107.47% |
| MPC250117P00055000 | 2024-03-08 4:57PM EDT | 55.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 1 | 3 | 66.80% |
| MPC250117P00060000 | 2024-03-05 4:01PM EDT | 60.00 | 0.22 | 0.04 | 0.18 | 0.00 | - | 2 | 814 | 62.99% |
| MPC250117P00065000 | 2024-03-15 12:39PM EDT | 65.00 | 0.14 | 0.07 | 0.25 | 0.00 | - | 1 | 11 | 61.23% |
| MPC250117P00070000 | 2024-04-02 11:11AM EDT | 70.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 1 | 23 | 54.30% |
| MPC250117P00075000 | 2024-02-12 10:58AM EDT | 75.00 | 0.50 | 0.00 | 0.74 | 0.00 | - | 1 | 37 | 59.57% |
| MPC250117P00080000 | 2024-05-01 11:12AM EDT | 80.00 | 0.25 | 0.07 | 0.45 | 0.00 | - | 10 | 54 | 52.49% |
| MPC250117P00082500 | 2024-01-22 1:27PM EDT | 82.50 | 1.17 | 0.27 | 1.07 | 0.00 | - | 7 | 51 | 58.98% |
| MPC250117P00085000 | 2024-07-23 11:00AM EDT | 85.00 | 0.21 | 0.07 | 0.26 | 0.00 | - | 1 | 38 | 48.68% |
| MPC250117P00087500 | 2024-02-09 12:40PM EDT | 87.50 | 0.78 | 0.54 | 0.67 | 0.00 | - | 9 | 57 | 53.78% |
| MPC250117P00090000 | 2024-05-23 3:22PM EDT | 90.00 | 0.29 | 0.13 | 0.52 | 0.00 | - | 20 | 232 | 50.44% |
| MPC250117P00092500 | 2024-03-28 10:54AM EDT | 92.50 | 0.44 | 0.29 | 0.43 | 0.00 | - | 8 | 562 | 47.02% |
| MPC250117P00095000 | 2024-03-28 3:29PM EDT | 95.00 | 0.45 | 0.32 | 0.48 | 0.00 | - | 13 | 248 | 46.07% |
| MPC250117P00097500 | 2024-05-20 12:18PM EDT | 97.50 | 0.42 | 0.21 | 1.73 | 0.00 | - | 1 | 293 | 50.59% |
| MPC250117P00100000 | 2024-07-19 12:07PM EDT | 100.00 | 0.54 | 0.17 | 1.66 | 0.00 | - | 3 | 382 | 54.85% |
| MPC250117P00105000 | 2024-02-16 12:23PM EDT | 105.00 | 1.60 | 0.79 | 1.03 | 0.00 | - | 1 | 353 | 45.53% |
| MPC250117P00110000 | 2024-05-20 12:18PM EDT | 110.00 | 0.81 | 0.42 | 2.18 | 0.00 | - | 1 | 522 | 50.24% |
| MPC250117P00115000 | 2024-07-25 12:32PM EDT | 115.00 | 0.90 | 0.55 | 2.15 | 0.00 | - | 11 | 536 | 46.11% |
| MPC250117P00120000 | 2024-07-26 12:25PM EDT | 120.00 | 1.09 | 1.05 | 2.39 | -0.41 | -27.33% | 9 | 561 | 43.58% |
| MPC250117P00125000 | 2024-07-08 9:46AM EDT | 125.00 | 1.70 | 1.39 | 2.24 | 0.00 | - | 5 | 188 | 39.05% |
| MPC250117P00130000 | 2024-05-16 1:40PM EDT | 130.00 | 2.41 | 2.48 | 2.75 | 0.00 | - | 2 | 651 | 37.76% |
| MPC250117P00135000 | 2024-07-03 10:37AM EDT | 135.00 | 2.54 | 2.34 | 2.63 | 0.00 | - | 7 | 817 | 33.57% |
| MPC250117P00140000 | 2024-07-19 3:52PM EDT | 140.00 | 4.30 | 3.10 | 3.30 | 0.00 | - | 17 | 1,046 | 32.50% |
| MPC250117P00145000 | 2024-07-25 2:58PM EDT | 145.00 | 4.34 | 3.95 | 4.20 | 0.00 | - | 30 | 339 | 31.72% |
| MPC250117P00150000 | 2024-07-24 10:36AM EDT | 150.00 | 6.30 | 4.15 | 5.30 | 0.00 | - | 28 | 833 | 30.99% |
| MPC250117P00155000 | 2024-07-26 12:06PM EDT | 155.00 | 6.55 | 6.35 | 6.60 | -1.51 | -18.73% | 1 | 788 | 30.25% |
| MPC250117P00160000 | 2024-07-26 12:07PM EDT | 160.00 | 8.15 | 7.85 | 8.15 | -2.20 | -21.26% | 1 | 776 | 29.55% |
| MPC250117P00165000 | 2024-07-25 11:15AM EDT | 165.00 | 11.25 | 9.65 | 10.00 | 0.00 | - | 13 | 797 | 28.97% |
| MPC250117P00170000 | 2024-07-17 10:30AM EDT | 170.00 | 12.15 | 10.95 | 12.05 | -0.85 | -6.54% | 1 | 1,202 | 28.23% |
| MPC250117P00175000 | 2024-07-02 10:38AM EDT | 175.00 | 12.80 | 14.15 | 14.45 | 0.00 | - | 509 | 606 | 27.63% |
| MPC250117P00180000 | 2024-07-26 12:07PM EDT | 180.00 | 17.35 | 16.80 | 17.25 | +0.55 | +3.27% | 1 | 126 | 27.26% |
| MPC250117P00185000 | 2024-07-26 12:07PM EDT | 185.00 | 20.45 | 18.85 | 20.20 | -2.80 | -12.04% | 2 | 155 | 26.60% |
| MPC250117P00190000 | 2024-07-10 11:12AM EDT | 190.00 | 30.26 | 22.90 | 23.70 | 0.00 | - | 1 | 153 | 26.54% |
| MPC250117P00195000 | 2024-07-23 9:51AM EDT | 195.00 | 32.00 | 25.60 | 27.15 | 0.00 | - | 1 | 117 | 25.76% |
| MPC250117P00200000 | 2024-07-25 2:15PM EDT | 200.00 | 31.85 | 29.60 | 32.05 | 0.00 | - | 1 | 621 | 28.17% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 210.00 | 24.60 | 33.50 | 36.90 | 0.00 | - | 4 | 102 | 0.00% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 220.00 | 41.17 | 43.85 | 46.20 | 0.00 | - | 5 | 273 | 0.00% |
| MPC250117P00230000 | 2024-04-11 1:35PM EDT | 230.00 | 31.15 | 50.70 | 52.70 | 0.00 | - | 21 | 80 | 0.00% |
| MPC250117P00240000 | 2024-04-08 2:14PM EDT | 240.00 | 33.55 | 57.75 | 60.85 | 0.00 | - | 2 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.