Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 69.43% |
| MPC250117C00050000 | 2023-09-26 10:58AM EDT | 50.00 | 102.50 | 99.95 | 102.75 | +23.84 | +30.31% | 1 | 28 | 63.77% |
| MPC250117C00055000 | 2023-02-08 11:51AM EDT | 55.00 | 67.09 | 75.90 | 78.20 | 0.00 | - | 314 | 43 | 0.00% |
| MPC250117C00060000 | 2023-08-03 3:11PM EDT | 60.00 | 77.00 | 86.10 | 88.40 | 0.00 | - | 1 | 11 | 0.00% |
| MPC250117C00065000 | 2023-09-25 11:09AM EDT | 65.00 | 91.30 | 85.75 | 88.50 | 0.00 | - | 1 | 22 | 54.64% |
| MPC250117C00070000 | 2023-09-15 1:52PM EDT | 70.00 | 86.67 | 81.75 | 84.55 | 0.00 | - | 4 | 357 | 55.68% |
| MPC250117C00075000 | 2023-08-03 10:20AM EDT | 75.00 | 63.40 | 72.90 | 74.80 | 0.00 | - | 1 | 62 | 0.00% |
| MPC250117C00080000 | 2023-09-22 3:23PM EDT | 80.00 | 78.31 | 74.25 | 75.80 | 0.00 | - | 2 | 76 | 52.37% |
| MPC250117C00082500 | 2023-08-21 9:37AM EDT | 82.50 | 66.85 | 74.40 | 75.05 | 0.00 | - | 1 | 6 | 55.17% |
| MPC250117C00085000 | 2023-09-26 3:43PM EDT | 85.00 | 70.25 | 70.00 | 71.10 | +9.43 | +15.50% | 6 | 22 | 49.42% |
| MPC250117C00087500 | 2023-09-15 11:46AM EDT | 87.50 | 70.73 | 68.00 | 68.85 | 0.00 | - | 1 | 2 | 48.30% |
| MPC250117C00090000 | 2023-09-15 11:46AM EDT | 90.00 | 68.58 | 65.90 | 66.60 | 0.00 | - | 1 | 57 | 47.18% |
| MPC250117C00092500 | 2023-06-13 3:17PM EDT | 92.50 | 31.40 | 35.30 | 36.75 | 0.00 | - | 1 | 9 | 0.00% |
| MPC250117C00095000 | 2023-07-31 3:58PM EDT | 95.00 | 44.89 | 53.10 | 55.80 | 0.00 | - | 63 | 195 | 0.00% |
| MPC250117C00097500 | 2023-09-07 9:45AM EDT | 97.50 | 57.15 | 59.95 | 60.50 | 0.00 | - | 10 | 29 | 45.53% |
| MPC250117C00100000 | 2023-09-19 1:34PM EDT | 100.00 | 58.20 | 57.90 | 58.80 | 0.00 | - | 2 | 117 | 45.72% |
| MPC250117C00105000 | 2023-08-25 10:45AM EDT | 105.00 | 48.20 | 55.70 | 57.05 | 0.00 | - | 1 | 63 | 49.47% |
| MPC250117C00110000 | 2023-09-11 10:24AM EDT | 110.00 | 55.52 | 50.30 | 51.00 | 0.00 | - | 2 | 63 | 43.31% |
| MPC250117C00115000 | 2023-09-01 11:29AM EDT | 115.00 | 42.15 | 46.70 | 47.40 | 0.00 | - | 4 | 101 | 42.46% |
| MPC250117C00120000 | 2023-09-18 10:06AM EDT | 120.00 | 48.05 | 43.35 | 43.75 | 0.00 | - | 11 | 67 | 41.31% |
| MPC250117C00125000 | 2023-09-19 2:25PM EDT | 125.00 | 39.51 | 40.00 | 40.40 | 0.00 | - | 12 | 78 | 40.52% |
| MPC250117C00130000 | 2023-09-22 2:05PM EDT | 130.00 | 39.10 | 36.75 | 37.20 | 0.00 | - | 2 | 171 | 39.79% |
| MPC250117C00135000 | 2023-09-21 3:21PM EDT | 135.00 | 36.70 | 33.80 | 34.20 | 0.00 | - | 1 | 218 | 39.17% |
| MPC250117C00140000 | 2023-09-21 2:07PM EDT | 140.00 | 33.91 | 30.85 | 31.30 | 0.00 | - | 8 | 149 | 38.49% |
| MPC250117C00145000 | 2023-09-22 10:12AM EDT | 145.00 | 32.30 | 28.10 | 28.75 | 0.00 | - | 2 | 555 | 38.15% |
| MPC250117C00150000 | 2023-09-22 3:15PM EDT | 150.00 | 28.35 | 25.65 | 26.10 | 0.00 | - | 13 | 148 | 37.44% |
| MPC250117C00155000 | 2023-09-26 3:03PM EDT | 155.00 | 23.10 | 23.30 | 23.70 | -1.79 | -7.19% | 2 | 320 | 36.90% |
| MPC250117C00160000 | 2023-09-19 12:50PM EDT | 160.00 | 21.30 | 21.05 | 21.35 | 0.00 | - | 4 | 199 | 36.23% |
| MPC250117C00165000 | 2023-09-19 12:51PM EDT | 165.00 | 19.07 | 19.00 | 19.30 | 0.00 | - | 1 | 423 | 35.80% |
| MPC250117C00170000 | 2023-09-19 12:51PM EDT | 170.00 | 17.11 | 17.10 | 17.50 | 0.00 | - | 4 | 252 | 35.54% |
| MPC250117C00175000 | 2023-09-26 2:19PM EDT | 175.00 | 15.25 | 14.90 | 15.60 | -2.25 | -12.86% | 5 | 215 | 34.94% |
| MPC250117C00180000 | 2023-09-21 11:41AM EDT | 180.00 | 14.70 | 13.40 | 14.05 | 0.00 | - | 3 | 140 | 34.66% |
| MPC250117C00185000 | 2023-09-26 10:30AM EDT | 185.00 | 12.40 | 12.15 | 12.55 | -1.65 | -11.74% | 70 | 134 | 34.28% |
| MPC250117C00190000 | 2023-09-26 9:34AM EDT | 190.00 | 11.30 | 10.85 | 11.15 | -1.15 | -9.24% | 2 | 77 | 33.87% |
| MPC250117C00195000 | 2023-09-21 1:46PM EDT | 195.00 | 11.01 | 9.65 | 9.95 | 0.00 | - | 10 | 57 | 33.60% |
| MPC250117C00200000 | 2023-09-20 11:30AM EDT | 200.00 | 9.00 | 8.55 | 8.80 | 0.00 | - | 6 | 84 | 33.24% |
| MPC250117C00210000 | 2023-09-07 10:10AM EDT | 210.00 | 5.48 | 6.70 | 6.95 | 0.00 | - | 11 | 20 | 32.80% |
| MPC250117C00220000 | 2023-09-13 1:06PM EDT | 220.00 | 5.70 | 5.25 | 5.45 | 0.00 | - | - | 18 | 32.40% |
| MPC250117C00230000 | 2023-09-18 9:35AM EDT | 230.00 | 4.69 | 4.05 | 4.20 | 0.00 | - | - | 2 | 31.92% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117P00047500 | 2023-07-26 10:31AM EDT | 47.50 | 0.47 | 0.23 | 0.82 | 0.00 | - | 2 | 66 | 52.69% |
| MPC250117P00050000 | 2023-09-08 12:22PM EDT | 50.00 | 0.36 | 0.15 | 0.67 | 0.00 | - | 2 | 9 | 52.66% |
| MPC250117P00055000 | 2023-04-10 9:51AM EDT | 55.00 | 1.70 | 1.98 | 2.43 | 0.00 | - | 1 | 3 | 62.24% |
| MPC250117P00060000 | 2023-08-10 10:08AM EDT | 60.00 | 0.73 | 0.45 | 0.93 | 0.00 | - | 1 | 809 | 47.46% |
| MPC250117P00065000 | 2023-06-07 2:57PM EDT | 65.00 | 2.50 | 1.72 | 2.07 | 0.00 | - | 1 | 9 | 51.10% |
| MPC250117P00070000 | 2023-09-07 11:12AM EDT | 70.00 | 1.20 | 0.74 | 1.49 | 0.00 | - | 2 | 22 | 44.58% |
| MPC250117P00075000 | 2023-09-11 3:27PM EDT | 75.00 | 1.20 | 0.99 | 1.81 | 0.00 | - | 4 | 32 | 43.04% |
| MPC250117P00080000 | 2023-08-16 12:38PM EDT | 80.00 | 1.96 | 1.20 | 1.95 | 0.00 | - | 1 | 61 | 40.41% |
| MPC250117P00082500 | 2023-08-07 10:03AM EDT | 82.50 | 2.42 | 1.91 | 2.07 | 0.00 | - | 1 | 53 | 39.36% |
| MPC250117P00085000 | 2023-08-07 12:20PM EDT | 85.00 | 2.62 | 2.14 | 2.30 | 0.00 | - | 1 | 2 | 38.82% |
| MPC250117P00087500 | 2023-08-07 12:58PM EDT | 87.50 | 2.92 | 2.44 | 2.54 | 0.00 | - | 59 | 57 | 38.26% |
| MPC250117P00090000 | 2023-09-25 11:06AM EDT | 90.00 | 2.57 | 2.80 | 2.90 | 0.00 | - | 1 | 229 | 38.10% |
| MPC250117P00092500 | 2023-08-18 12:04PM EDT | 92.50 | 3.75 | 2.60 | 2.74 | 0.00 | - | 295 | 557 | 35.90% |
| MPC250117P00095000 | 2023-09-01 10:22AM EDT | 95.00 | 3.45 | 3.40 | 3.50 | 0.00 | - | 4 | 252 | 37.05% |
| MPC250117P00097500 | 2023-09-01 9:38AM EDT | 97.50 | 3.90 | 3.75 | 3.90 | 0.00 | - | 10 | 266 | 36.74% |
| MPC250117P00100000 | 2023-09-14 1:23PM EDT | 100.00 | 3.29 | 4.10 | 4.30 | 0.00 | - | 2 | 396 | 36.36% |
| MPC250117P00105000 | 2023-09-18 2:40PM EDT | 105.00 | 4.10 | 4.90 | 5.10 | 0.00 | - | 2 | 285 | 35.37% |
| MPC250117P00110000 | 2023-09-07 2:28PM EDT | 110.00 | 5.49 | 5.85 | 6.05 | 0.00 | - | 2 | 532 | 34.51% |
| MPC250117P00115000 | 2023-09-11 12:22PM EDT | 115.00 | 6.10 | 6.90 | 7.15 | 0.00 | - | 1 | 208 | 33.73% |
| MPC250117P00120000 | 2023-09-15 3:52PM EDT | 120.00 | 7.15 | 8.15 | 8.35 | 0.00 | - | 8 | 422 | 32.90% |
| MPC250117P00125000 | 2023-09-18 11:09AM EDT | 125.00 | 7.90 | 9.45 | 9.70 | 0.00 | - | 1 | 125 | 32.10% |
| MPC250117P00130000 | 2023-09-26 10:30AM EDT | 130.00 | 10.78 | 10.95 | 11.25 | +1.53 | +16.54% | 70 | 474 | 31.40% |
| MPC250117P00135000 | 2023-09-14 2:29PM EDT | 135.00 | 10.50 | 12.65 | 12.95 | 0.00 | - | 6 | 321 | 30.68% |
| MPC250117P00140000 | 2023-09-15 3:38PM EDT | 140.00 | 13.15 | 14.50 | 14.85 | 0.00 | - | 3 | 53 | 30.03% |
| MPC250117P00145000 | 2023-09-11 1:32PM EDT | 145.00 | 14.85 | 16.50 | 16.85 | 0.00 | - | 37 | 125 | 29.27% |
| MPC250117P00150000 | 2023-09-19 12:17PM EDT | 150.00 | 17.45 | 18.60 | 19.05 | 0.00 | - | 33 | 266 | 28.54% |
| MPC250117P00155000 | 2023-09-26 2:44PM EDT | 155.00 | 21.65 | 21.05 | 21.45 | +1.80 | +9.07% | 10 | 107 | 27.84% |
| MPC250117P00160000 | 2023-09-26 1:38PM EDT | 160.00 | 23.60 | 23.60 | 24.00 | +2.15 | +10.02% | 1 | 237 | 27.09% |
| MPC250117P00165000 | 2023-09-26 11:07AM EDT | 165.00 | 26.40 | 26.35 | 26.75 | +3.30 | +14.29% | 6 | 4 | 26.34% |
| MPC250117P00170000 | 2023-09-13 1:06PM EDT | 170.00 | 26.75 | 29.10 | 29.70 | 0.00 | - | - | 8 | 25.60% |
| MPC250117P00175000 | 2023-06-30 3:16PM EDT | 175.00 | 57.75 | 44.20 | 46.20 | 0.00 | - | 1 | 1 | 44.60% |
| MPC250117P00180000 | 2023-01-19 10:30AM EDT | 180.00 | 61.55 | 58.30 | 60.05 | 0.00 | - | - | 0 | 58.21% |
| MPC250117P00190000 | 2023-03-22 2:44PM EDT | 190.00 | 62.00 | 65.95 | 68.30 | 0.00 | - | 1 | 1 | 59.04% |
| MPC250117P00195000 | 2023-04-04 11:42AM EDT | 195.00 | 69.00 | 89.00 | 91.55 | 0.00 | - | 2 | 0 | 87.33% |
| MPC250117P00200000 | 2023-05-25 11:16AM EDT | 200.00 | 91.10 | 86.25 | 90.35 | 0.00 | - | 5 | 0 | 78.70% |
| MPC250117P00210000 | 2023-09-06 3:47PM EDT | 210.00 | 62.20 | 59.55 | 60.35 | 0.00 | - | 1 | 1 | 20.07% |
| MPC250117P00220000 | 2023-09-26 2:53PM EDT | 220.00 | 69.70 | 68.65 | 69.60 | +3.30 | +4.97% | 1 | 5 | 18.81% |
© 2023 Yahoo. All rights reserved.
