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 | 2023-03-16 3:40PM EDT | 47.50 | 79.00 | 85.20 | 88.50 | 0.00 | - | 7 | 21 | 55.04% |
| MPC250117C00050000 | 2023-02-16 1:55PM EDT | 50.00 | 78.66 | 73.25 | 77.00 | 0.00 | - | 2 | 28 | 0.00% |
| MPC250117C00055000 | 2023-02-08 11:51AM EDT | 55.00 | 67.09 | 75.90 | 78.20 | 0.00 | - | 314 | 43 | 0.00% |
| MPC250117C00060000 | 2023-03-30 3:14PM EDT | 60.00 | 75.30 | 74.00 | 77.55 | +9.40 | +14.26% | 1 | 12 | 51.40% |
| MPC250117C00065000 | 2023-03-16 2:00PM EDT | 65.00 | 63.15 | 70.15 | 73.25 | 0.00 | - | 4 | 360 | 49.83% |
| MPC250117C00070000 | 2023-03-28 2:07PM EDT | 70.00 | 65.05 | 66.10 | 69.20 | 0.00 | - | 10 | 88 | 48.91% |
| MPC250117C00075000 | 2023-03-16 2:06PM EDT | 75.00 | 55.15 | 62.10 | 65.20 | 0.00 | - | 2 | 53 | 47.86% |
| MPC250117C00080000 | 2023-03-23 11:22AM EDT | 80.00 | 55.60 | 58.30 | 61.40 | 0.00 | - | 10 | 47 | 47.09% |
| MPC250117C00082500 | 2023-01-26 12:56PM EDT | 82.50 | 56.57 | 50.10 | 51.75 | 0.00 | - | 2 | 3 | 18.99% |
| MPC250117C00085000 | 2023-03-06 1:27PM EDT | 85.00 | 54.50 | 54.65 | 57.60 | 0.00 | - | 6 | 23 | 46.05% |
| MPC250117C00087500 | 2022-11-01 12:30PM EDT | 87.50 | 43.03 | 44.15 | 45.85 | 0.00 | - | 1 | 1 | 0.00% |
| MPC250117C00090000 | 2023-03-16 11:14AM EDT | 90.00 | 41.60 | 51.20 | 54.25 | 0.00 | - | 5 | 32 | 45.81% |
| MPC250117C00092500 | 2023-03-15 10:24AM EDT | 92.50 | 40.45 | 49.25 | 51.70 | 0.00 | - | 2 | 9 | 43.71% |
| MPC250117C00095000 | 2023-03-21 1:25PM EDT | 95.00 | 43.70 | 47.65 | 50.60 | 0.00 | - | 1 | 43 | 44.64% |
| MPC250117C00097500 | 2023-03-03 12:48PM EDT | 97.50 | 46.05 | 45.80 | 48.30 | 0.00 | - | 6 | 23 | 43.06% |
| MPC250117C00100000 | 2023-03-28 1:28PM EDT | 100.00 | 43.97 | 44.45 | 46.55 | 0.00 | - | 4 | 105 | 42.55% |
| MPC250117C00105000 | 2023-03-28 1:28PM EDT | 105.00 | 40.82 | 41.05 | 44.05 | 0.00 | - | 4 | 48 | 43.20% |
| MPC250117C00110000 | 2023-03-29 1:49PM EDT | 110.00 | 39.00 | 37.70 | 40.70 | 0.00 | - | 5 | 51 | 42.06% |
| MPC250117C00115000 | 2023-03-29 3:08PM EDT | 115.00 | 36.10 | 35.20 | 37.60 | 0.00 | - | 1 | 56 | 41.17% |
| MPC250117C00120000 | 2023-03-16 9:30AM EDT | 120.00 | 25.55 | 32.30 | 34.90 | 0.00 | - | 4 | 53 | 40.74% |
| MPC250117C00125000 | 2023-03-28 11:59AM EDT | 125.00 | 29.47 | 29.60 | 32.30 | 0.00 | - | 1 | 61 | 40.25% |
| MPC250117C00130000 | 2023-03-30 3:35PM EDT | 130.00 | 28.41 | 27.60 | 29.35 | -0.19 | -0.66% | 23 | 39 | 39.07% |
| MPC250117C00135000 | 2023-03-29 11:17AM EDT | 135.00 | 25.80 | 24.80 | 27.60 | 0.00 | - | 2 | 48 | 39.47% |
| MPC250117C00140000 | 2023-03-28 10:46AM EDT | 140.00 | 22.00 | 23.00 | 24.25 | 0.00 | - | 4 | 106 | 37.39% |
| MPC250117C00145000 | 2023-03-24 3:09PM EDT | 145.00 | 17.32 | 20.05 | 23.35 | 0.00 | - | 2 | 49 | 38.61% |
| MPC250117C00150000 | 2023-03-28 11:14AM EDT | 150.00 | 18.50 | 18.70 | 21.45 | 0.00 | - | 12 | 34 | 38.25% |
| MPC250117C00155000 | 2023-03-06 3:32PM EDT | 155.00 | 17.64 | 16.70 | 18.25 | 0.00 | - | 3 | 19 | 35.92% |
| MPC250117C00160000 | 2023-03-14 11:51AM EDT | 160.00 | 15.15 | 15.30 | 18.20 | 0.00 | - | 2 | 6 | 37.82% |
| MPC250117C00165000 | 2023-02-15 10:49AM EDT | 165.00 | 12.75 | 11.25 | 12.45 | 0.00 | - | 1 | 3 | 31.50% |
| MPC250117C00170000 | 2023-03-14 11:02AM EDT | 170.00 | 12.00 | 12.65 | 15.30 | 0.00 | - | 1 | 1 | 37.30% |
| MPC250117C00175000 | 2023-02-02 2:15PM EDT | 175.00 | 7.55 | 12.40 | 13.35 | 0.00 | - | 1 | 2 | 36.10% |
| MPC250117C00180000 | 2023-03-28 11:14AM EDT | 180.00 | 10.20 | 10.15 | 12.55 | 0.00 | - | 1 | 18 | 36.44% |
| MPC250117C00185000 | 2023-02-27 4:12PM EDT | 185.00 | 8.42 | 9.70 | 10.30 | 0.00 | - | 4 | 7 | 34.45% |
| MPC250117C00190000 | 2023-02-03 12:39PM EDT | 190.00 | 5.10 | 9.10 | 10.10 | 0.00 | - | 3 | 13 | 35.47% |
| MPC250117C00195000 | 2023-03-30 12:07PM EDT | 195.00 | 8.32 | 7.60 | 9.05 | +1.92 | +30.00% | 1 | 10 | 35.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117P00047500 | 2023-03-02 12:32PM EDT | 47.50 | 1.15 | 0.80 | 1.58 | 0.00 | - | 3 | 35 | 51.69% |
| MPC250117P00050000 | 2023-03-07 10:30AM EDT | 50.00 | 1.25 | 0.94 | 1.50 | 0.00 | - | 1 | 6 | 48.78% |
| MPC250117P00055000 | 2023-03-29 3:52PM EDT | 55.00 | 1.55 | 1.20 | 2.13 | 0.00 | - | 1 | 3 | 48.51% |
| MPC250117P00060000 | 2023-02-02 10:37AM EDT | 60.00 | 2.52 | 1.61 | 2.24 | 0.00 | - | 2 | 810 | 44.95% |
| MPC250117P00065000 | 2023-03-14 10:59AM EDT | 65.00 | 2.80 | 2.02 | 3.10 | 0.00 | - | 1 | 10 | 45.03% |
| MPC250117P00070000 | 2023-03-03 4:43PM EDT | 70.00 | 2.79 | 2.53 | 3.40 | 0.00 | - | 1 | 19 | 42.37% |
| MPC250117P00075000 | 2023-02-09 3:06PM EDT | 75.00 | 4.65 | 3.90 | 4.30 | 0.00 | - | 6 | 22 | 41.82% |
| MPC250117P00080000 | 2023-03-29 11:21AM EDT | 80.00 | 4.70 | 3.85 | 0.00 | 0.00 | - | 3 | 65 | 6.25% |
| MPC250117P00082500 | 2023-03-13 9:30AM EDT | 82.50 | 6.20 | 4.25 | 5.25 | 0.00 | - | 15 | 53 | 39.22% |
| MPC250117P00085000 | 2022-10-25 10:02AM EDT | 85.00 | 11.09 | 7.80 | 8.50 | 0.00 | - | 1 | 1 | 45.71% |
| MPC250117P00090000 | 2023-01-26 4:59PM EDT | 90.00 | 6.15 | 7.15 | 7.65 | 0.00 | - | 2 | 6 | 39.86% |
| MPC250117P00095000 | 2023-03-29 11:22AM EDT | 95.00 | 7.85 | 6.70 | 8.30 | 0.00 | - | 2 | 3 | 37.67% |
| MPC250117P00097500 | 2023-03-29 11:23AM EDT | 97.50 | 8.50 | 7.30 | 8.70 | 0.00 | - | 3 | 65 | 36.72% |
| MPC250117P00100000 | 2023-03-22 3:39PM EDT | 100.00 | 10.45 | 7.95 | 9.55 | 0.00 | - | 2 | 6 | 36.64% |
| MPC250117P00105000 | 2023-03-15 11:37AM EDT | 105.00 | 14.40 | 9.30 | 11.00 | 0.00 | - | 3 | 22 | 35.79% |
| MPC250117P00110000 | 2023-03-08 11:08AM EDT | 110.00 | 11.70 | 10.85 | 12.70 | 0.00 | - | 2 | 13 | 35.15% |
| MPC250117P00115000 | 2023-01-23 12:51PM EDT | 115.00 | 15.50 | 16.05 | 16.70 | 0.00 | - | 2 | 4 | 38.03% |
| MPC250117P00120000 | 2023-03-30 1:29PM EDT | 120.00 | 15.78 | 14.65 | 16.30 | -0.02 | -0.13% | 22 | 24 | 33.52% |
| MPC250117P00125000 | 2023-02-07 11:57AM EDT | 125.00 | 22.40 | 17.30 | 17.95 | 0.00 | - | 32 | 44 | 32.17% |
| MPC250117P00130000 | 2023-03-23 9:56AM EDT | 130.00 | 22.50 | 18.50 | 20.60 | 0.00 | - | 5 | 85 | 32.10% |
| MPC250117P00135000 | 2023-03-14 12:25PM EDT | 135.00 | 24.15 | 20.85 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MPC250117P00140000 | 2023-03-14 12:03PM EDT | 140.00 | 26.65 | 23.35 | 25.75 | 0.00 | - | 4 | 15 | 31.02% |
| MPC250117P00145000 | 2023-03-14 12:03PM EDT | 145.00 | 29.55 | 26.00 | 28.60 | 0.00 | - | 2 | 16 | 30.54% |
| MPC250117P00150000 | 2022-10-06 3:01PM EDT | 150.00 | 49.00 | 41.65 | 43.55 | 0.00 | - | 1 | 1 | 46.74% |
| MPC250117P00160000 | 2022-12-05 11:41AM EDT | 160.00 | 49.75 | 52.50 | 54.40 | 0.00 | - | 5 | 5 | 50.68% |
| MPC250117P00175000 | 2022-11-04 2:09PM EDT | 175.00 | 61.49 | 59.35 | 61.45 | 0.00 | - | 3 | 1 | 46.18% |
| MPC250117P00180000 | 2023-01-19 10:30AM EDT | 180.00 | 61.55 | 58.30 | 60.05 | 0.00 | - | - | 0 | 38.61% |
| MPC250117P00190000 | 2023-03-22 2:44PM EDT | 190.00 | 62.00 | 57.60 | 60.50 | 0.00 | - | 1 | 1 | 25.76% |
© 2023 Yahoo. All rights reserved.
