Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed 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 | 2024-02-16 4:23PM EDT | 50.00 | 121.00 | 142.00 | 146.50 | 0.00 | - | 5 | 1 | 0.00% |
| 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 | 83.50% |
| MPC250117C00065000 | 2024-04-10 12:02PM EDT | 65.00 | 147.52 | 131.55 | 135.50 | 0.00 | - | 2 | 11 | 54.00% |
| MPC250117C00070000 | 2024-04-10 12:02PM EDT | 70.00 | 142.67 | 126.75 | 131.00 | 0.00 | - | 2 | 165 | 60.50% |
| MPC250117C00075000 | 2024-01-17 4:22PM EDT | 75.00 | 77.88 | 93.60 | 97.20 | 0.00 | - | 2,485 | 2,728 | 0.00% |
| MPC250117C00080000 | 2024-04-01 3:55PM EDT | 80.00 | 125.50 | 117.25 | 121.15 | 0.00 | - | 1 | 639 | 58.08% |
| 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 | 112.40 | 116.35 | 0.00 | - | 3 | 230 | 56.57% |
| MPC250117C00087500 | 2024-01-31 10:45AM EDT | 87.50 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPC250117C00090000 | 2024-04-18 10:12AM EDT | 90.00 | 110.16 | 107.60 | 111.60 | 0.00 | - | 3 | 66 | 55.31% |
| MPC250117C00092500 | 2024-03-14 9:51AM EDT | 92.50 | 98.56 | 116.20 | 119.25 | 0.00 | - | 1 | 9 | 102.52% |
| MPC250117C00095000 | 2024-03-20 9:38AM EDT | 95.00 | 102.30 | 100.40 | 104.20 | 0.00 | - | 1 | 202 | 48.07% |
| MPC250117C00097500 | 2024-04-02 9:31AM EDT | 97.50 | 110.74 | 100.50 | 104.55 | 0.00 | - | 1 | 32 | 53.65% |
| MPC250117C00100000 | 2024-04-18 1:49PM EDT | 100.00 | 96.70 | 98.15 | 102.50 | 0.00 | - | 2 | 112 | 54.00% |
| MPC250117C00105000 | 2024-04-24 2:06PM EDT | 105.00 | 95.00 | 93.50 | 97.50 | 0.00 | - | 1 | 67 | 51.76% |
| MPC250117C00110000 | 2024-04-18 2:21PM EDT | 110.00 | 87.63 | 88.90 | 92.90 | 0.00 | - | 13 | 223 | 50.70% |
| MPC250117C00115000 | 2024-04-18 2:24PM EDT | 115.00 | 83.00 | 84.15 | 88.25 | 0.00 | - | 13 | 401 | 57.40% |
| MPC250117C00120000 | 2024-04-18 2:15PM EDT | 120.00 | 78.00 | 79.90 | 83.75 | 0.00 | - | 1 | 67 | 55.62% |
| MPC250117C00125000 | 2024-04-22 3:42PM EDT | 125.00 | 77.57 | 75.15 | 79.15 | 0.00 | - | 1 | 69 | 53.46% |
| MPC250117C00130000 | 2024-04-16 1:09PM EDT | 130.00 | 78.58 | 70.90 | 74.35 | 0.00 | - | 7 | 163 | 50.67% |
| MPC250117C00135000 | 2024-04-08 1:28PM EDT | 135.00 | 88.19 | 66.75 | 70.80 | 0.00 | - | 1 | 259 | 51.39% |
| MPC250117C00140000 | 2024-04-22 12:36PM EDT | 140.00 | 63.55 | 62.20 | 65.95 | 0.00 | - | 1 | 569 | 48.38% |
| MPC250117C00145000 | 2024-04-26 3:25PM EDT | 145.00 | 59.65 | 59.05 | 61.50 | +0.31 | +0.52% | 4 | 420 | 46.39% |
| MPC250117C00150000 | 2024-04-12 11:06AM EDT | 150.00 | 69.05 | 55.40 | 57.10 | 0.00 | - | 1 | 389 | 44.47% |
| MPC250117C00155000 | 2024-04-10 12:57PM EDT | 155.00 | 64.75 | 51.40 | 52.75 | 0.00 | - | 2 | 509 | 42.58% |
| MPC250117C00160000 | 2024-04-18 2:09PM EDT | 160.00 | 44.95 | 47.55 | 48.25 | 0.00 | - | 2 | 336 | 40.32% |
| MPC250117C00165000 | 2024-04-17 12:03PM EDT | 165.00 | 48.90 | 43.55 | 44.50 | 0.00 | - | 1 | 776 | 39.44% |
| MPC250117C00170000 | 2024-04-19 11:28AM EDT | 170.00 | 39.97 | 40.15 | 41.20 | 0.00 | - | 7 | 507 | 39.18% |
| MPC250117C00175000 | 2024-04-22 12:38PM EDT | 175.00 | 37.14 | 36.50 | 38.15 | 0.00 | - | 1 | 310 | 39.09% |
| MPC250117C00180000 | 2024-04-26 3:01PM EDT | 180.00 | 33.30 | 32.45 | 33.95 | -1.00 | -2.92% | 1 | 665 | 36.83% |
| MPC250117C00185000 | 2024-04-24 3:23PM EDT | 185.00 | 30.98 | 30.40 | 31.25 | 0.00 | - | 1 | 313 | 36.86% |
| MPC250117C00190000 | 2024-04-26 2:14PM EDT | 190.00 | 27.60 | 27.35 | 28.45 | -0.60 | -2.13% | 3 | 382 | 36.46% |
| MPC250117C00195000 | 2024-04-19 3:40PM EDT | 195.00 | 24.58 | 24.70 | 25.15 | 0.00 | - | 23 | 249 | 35.08% |
| MPC250117C00200000 | 2024-04-23 12:30PM EDT | 200.00 | 22.90 | 21.70 | 22.90 | 0.00 | - | 30 | 558 | 35.05% |
| MPC250117C00210000 | 2024-04-23 2:07PM EDT | 210.00 | 18.48 | 17.75 | 18.05 | 0.00 | - | 1 | 240 | 33.76% |
| MPC250117C00220000 | 2024-04-24 1:59PM EDT | 220.00 | 14.35 | 13.90 | 14.30 | 0.00 | - | 2 | 605 | 33.18% |
| MPC250117C00230000 | 2024-04-22 9:30AM EDT | 230.00 | 11.00 | 10.80 | 11.20 | +0.04 | +0.36% | 3 | 210 | 32.69% |
| MPC250117C00240000 | 2024-04-24 3:51PM EDT | 240.00 | 8.90 | 8.40 | 8.70 | 0.00 | - | 1 | 143 | 32.31% |
| MPC250117C00250000 | 2024-04-22 10:18AM EDT | 250.00 | 6.87 | 6.45 | 6.75 | 0.00 | - | 1 | 587 | 32.10% |
| MPC250117C00260000 | 2024-04-23 3:25PM EDT | 260.00 | 5.40 | 4.95 | 5.20 | 0.00 | - | 12 | 168 | 31.92% |
| MPC250117C00270000 | 2024-04-22 3:31PM EDT | 270.00 | 4.15 | 3.75 | 3.95 | 0.00 | - | 1 | 11 | 31.68% |
| MPC250117C00280000 | 2024-04-26 2:31PM EDT | 280.00 | 2.88 | 2.76 | 3.05 | -0.17 | -5.57% | 1 | 56 | 31.68% |
| MPC250117C00290000 | 2024-03-25 9:31AM EDT | 290.00 | 2.76 | 1.99 | 2.76 | 0.00 | - | 1 | 1 | 33.00% |
| MPC250117C00300000 | 2024-04-15 1:08PM EDT | 300.00 | 3.35 | 1.57 | 1.76 | 0.00 | - | 3 | 6 | 31.53% |
| MPC250117C00310000 | 2024-04-03 3:17PM EDT | 310.00 | 3.60 | 1.14 | 1.43 | 0.00 | - | 1 | 1 | 31.93% |
| MPC250117C00320000 | 2024-04-18 3:53PM EDT | 320.00 | 1.10 | 0.94 | 1.06 | 0.00 | - | 3 | 7 | 31.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117P00047500 | 2024-04-03 10:15AM EDT | 47.50 | 0.04 | 0.00 | 1.28 | 0.00 | - | 54 | 211 | 85.55% |
| MPC250117P00050000 | 2023-12-29 2:20PM EDT | 50.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 8 | 67.48% |
| MPC250117P00055000 | 2024-03-08 4:57PM EDT | 55.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 1 | 3 | 59.47% |
| MPC250117P00060000 | 2024-03-05 4:01PM EDT | 60.00 | 0.22 | 0.04 | 0.18 | 0.00 | - | 2 | 814 | 56.54% |
| MPC250117P00065000 | 2024-03-15 12:39PM EDT | 65.00 | 0.14 | 0.07 | 0.25 | 0.00 | - | 1 | 11 | 55.37% |
| MPC250117P00070000 | 2024-04-02 11:11AM EDT | 70.00 | 0.15 | 0.07 | 0.34 | 0.00 | - | 1 | 23 | 53.52% |
| MPC250117P00075000 | 2024-02-12 10:58AM EDT | 75.00 | 0.50 | 0.00 | 0.74 | 0.00 | - | 1 | 37 | 54.54% |
| MPC250117P00080000 | 2024-03-07 12:38PM EDT | 80.00 | 0.40 | 0.09 | 0.42 | 0.00 | - | 3 | 62 | 52.17% |
| MPC250117P00082500 | 2024-01-22 1:27PM EDT | 82.50 | 1.17 | 0.27 | 1.07 | 0.00 | - | 7 | 51 | 54.54% |
| MPC250117P00085000 | 2024-01-31 3:10PM EDT | 85.00 | 0.75 | 0.52 | 0.63 | 0.00 | - | 1 | 10 | 51.49% |
| MPC250117P00087500 | 2024-02-09 12:40PM EDT | 87.50 | 0.78 | 0.54 | 0.67 | 0.00 | - | 9 | 57 | 50.32% |
| MPC250117P00090000 | 2024-04-26 3:03PM EDT | 90.00 | 0.33 | 0.33 | 0.38 | -0.14 | -29.79% | 1 | 232 | 45.22% |
| MPC250117P00092500 | 2024-03-28 10:54AM EDT | 92.50 | 0.44 | 0.29 | 0.43 | 0.00 | - | 8 | 562 | 44.65% |
| MPC250117P00095000 | 2024-03-28 3:29PM EDT | 95.00 | 0.45 | 0.32 | 0.48 | 0.00 | - | 13 | 248 | 43.99% |
| MPC250117P00097500 | 2024-04-03 1:11PM EDT | 97.50 | 0.44 | 0.37 | 0.53 | 0.00 | - | 11 | 292 | 43.31% |
| MPC250117P00100000 | 2024-01-30 3:18PM EDT | 100.00 | 1.50 | 1.21 | 1.32 | 0.00 | - | 1 | 382 | 49.71% |
| MPC250117P00105000 | 2024-02-16 12:23PM EDT | 105.00 | 1.60 | 0.79 | 1.03 | 0.00 | - | 1 | 353 | 44.32% |
| MPC250117P00110000 | 2024-04-22 12:54PM EDT | 110.00 | 0.89 | 0.71 | 0.88 | 0.00 | - | 2 | 523 | 40.23% |
| MPC250117P00115000 | 2024-04-26 3:03PM EDT | 115.00 | 0.96 | 0.90 | 1.08 | -0.23 | -19.33% | 1 | 528 | 39.17% |
| MPC250117P00120000 | 2024-04-25 2:54PM EDT | 120.00 | 1.22 | 1.13 | 1.31 | 0.00 | - | 10 | 562 | 38.10% |
| MPC250117P00125000 | 2024-04-22 11:37AM EDT | 125.00 | 1.69 | 1.41 | 1.60 | 0.00 | - | 1 | 186 | 37.15% |
| MPC250117P00130000 | 2024-04-05 11:58AM EDT | 130.00 | 1.50 | 1.80 | 1.91 | 0.00 | - | 1 | 642 | 36.08% |
| MPC250117P00135000 | 2024-04-10 2:08PM EDT | 135.00 | 2.09 | 2.21 | 2.38 | 0.00 | - | 43 | 904 | 35.48% |
| MPC250117P00140000 | 2024-04-05 2:37PM EDT | 140.00 | 2.19 | 2.70 | 2.84 | 0.00 | - | 1 | 695 | 34.55% |
| MPC250117P00145000 | 2024-04-26 2:15PM EDT | 145.00 | 3.35 | 3.30 | 3.45 | -0.10 | -2.90% | 1 | 294 | 33.88% |
| MPC250117P00150000 | 2024-04-24 9:37AM EDT | 150.00 | 4.30 | 3.95 | 4.15 | 0.00 | - | 10 | 471 | 33.20% |
| MPC250117P00155000 | 2024-04-16 10:00AM EDT | 155.00 | 5.00 | 4.75 | 5.00 | 0.00 | - | 1 | 509 | 32.63% |
| MPC250117P00160000 | 2024-04-10 1:52PM EDT | 160.00 | 4.90 | 5.70 | 5.90 | 0.00 | - | 324 | 496 | 31.89% |
| MPC250117P00165000 | 2024-04-04 10:44AM EDT | 165.00 | 5.05 | 6.75 | 7.00 | 0.00 | - | 7 | 157 | 31.32% |
| MPC250117P00170000 | 2024-04-12 3:18PM EDT | 170.00 | 7.75 | 8.00 | 8.15 | 0.00 | - | 3 | 152 | 30.57% |
| MPC250117P00175000 | 2024-04-22 1:23PM EDT | 175.00 | 9.85 | 9.35 | 9.60 | 0.00 | - | 43 | 68 | 30.10% |
| MPC250117P00180000 | 2024-04-22 12:51PM EDT | 180.00 | 11.50 | 10.90 | 11.15 | 0.00 | - | 26 | 89 | 29.51% |
| MPC250117P00185000 | 2024-04-24 9:40AM EDT | 185.00 | 12.80 | 12.60 | 12.90 | 0.00 | - | 10 | 96 | 28.96% |
| MPC250117P00190000 | 2024-04-03 10:06AM EDT | 190.00 | 11.23 | 14.55 | 14.85 | 0.00 | - | 5 | 112 | 28.43% |
| MPC250117P00195000 | 2024-04-24 1:55PM EDT | 195.00 | 16.95 | 16.70 | 17.40 | 0.00 | - | 1 | 84 | 28.52% |
| MPC250117P00200000 | 2024-04-24 1:38PM EDT | 200.00 | 19.20 | 19.05 | 19.75 | 0.00 | - | 1 | 620 | 27.99% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 210.00 | 24.60 | 24.40 | 24.75 | 0.00 | - | 4 | 102 | 26.48% |
| MPC250117P00220000 | 2024-04-19 11:49AM EDT | 220.00 | 32.85 | 29.80 | 32.25 | 0.00 | - | 1 | 278 | 27.58% |
| MPC250117P00230000 | 2024-04-11 1:35PM EDT | 230.00 | 31.15 | 37.20 | 38.45 | 0.00 | - | 21 | 80 | 25.49% |
| MPC250117P00240000 | 2024-04-08 2:14PM EDT | 240.00 | 33.55 | 44.35 | 46.55 | 0.00 | - | 2 | 6 | 25.45% |
© 2024 Yahoo. All rights reserved.