Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230616C00070000 | 2022-07-07 3:34PM EDT | 70.00 | 21.40 | 27.75 | 28.10 | 0.00 | - | - | 39 | 0.00% |
| MPC230616C00072500 | 2022-08-08 12:34PM EDT | 72.50 | 23.97 | 28.65 | 29.10 | 0.00 | - | - | 14 | 0.00% |
| MPC230616C00075000 | 2022-07-14 9:48AM EDT | 75.00 | 14.90 | 26.75 | 27.30 | 0.00 | - | - | 5 | 0.00% |
| MPC230616C00077500 | 2022-07-27 3:54PM EDT | 77.50 | 20.45 | 24.90 | 25.45 | 0.00 | - | - | 3 | 0.00% |
| MPC230616C00080000 | 2022-08-05 3:31PM EDT | 80.00 | 18.79 | 23.35 | 23.75 | 0.00 | - | 10 | 29 | 0.00% |
| MPC230616C00082500 | 2022-07-20 3:19PM EDT | 82.50 | 17.28 | 21.65 | 22.15 | 0.00 | - | - | 21 | 0.00% |
| MPC230616C00085000 | 2022-08-09 3:34PM EDT | 85.00 | 17.79 | 20.05 | 20.40 | 0.00 | - | 1 | 169 | 0.00% |
| MPC230616C00087500 | 2022-08-01 9:33AM EDT | 87.50 | 13.55 | 18.65 | 18.90 | 0.00 | - | - | 9 | 0.00% |
| MPC230616C00090000 | 2022-08-08 3:04PM EDT | 90.00 | 13.50 | 16.95 | 17.50 | 0.00 | - | - | 31 | 0.00% |
| MPC230616C00092500 | 2022-08-08 10:06AM EDT | 92.50 | 12.45 | 15.95 | 16.15 | 0.00 | - | 1 | 35 | 0.00% |
| MPC230616C00095000 | 2022-08-04 2:03PM EDT | 95.00 | 11.80 | 14.35 | 14.90 | 0.00 | - | 8 | 24 | 0.00% |
| MPC230616C00097500 | 2022-07-28 10:42AM EDT | 97.50 | 9.75 | 13.40 | 13.70 | 0.00 | - | - | 34 | 0.00% |
| MPC230616C00100000 | 2022-08-09 11:53AM EDT | 100.00 | 10.40 | 12.30 | 12.60 | 0.00 | - | 42 | 1,255 | 0.00% |
| MPC230616C00105000 | 2022-08-04 9:36AM EDT | 105.00 | 7.70 | 10.35 | 10.60 | 0.00 | - | - | 114 | 0.00% |
| MPC230616C00110000 | 2022-07-20 2:11PM EDT | 110.00 | 6.18 | 8.60 | 8.85 | 0.00 | - | - | 17 | 0.00% |
| MPC230616C00115000 | 2022-07-12 12:22PM EDT | 115.00 | 4.00 | 6.45 | 6.85 | 0.00 | - | - | 10 | 0.00% |
| MPC230616C00120000 | 2022-08-11 12:30PM EDT | 120.00 | 5.90 | 5.80 | 6.10 | +1.50 | +34.09% | 2 | 276 | 13.90% |
| MPC230616C00130000 | 2022-08-01 10:06AM EDT | 130.00 | 3.30 | 3.55 | 4.25 | 0.00 | - | - | 89 | 27.27% |
| MPC230616C00135000 | 2022-07-22 2:42PM EDT | 135.00 | 2.00 | 2.86 | 3.55 | 0.00 | - | - | 1 | 31.07% |
| MPC230616C00140000 | 2022-08-04 10:11AM EDT | 140.00 | 1.99 | 2.31 | 3.00 | 0.00 | - | - | 415 | 34.28% |
| MPC230616C00145000 | 2022-07-21 11:03AM EDT | 145.00 | 1.33 | 1.86 | 2.40 | 0.00 | - | - | 147 | 36.18% |
| MPC230616C00150000 | 2022-08-02 10:52AM EDT | 150.00 | 1.60 | 1.51 | 1.99 | 0.00 | - | 5 | 251 | 38.27% |
| MPC230616C00170000 | 2022-07-21 9:30AM EDT | 170.00 | 0.58 | 0.76 | 0.85 | 0.00 | - | - | 16 | 43.26% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230616P00040000 | 2022-07-21 11:10AM EDT | 40.00 | 0.89 | 0.37 | 0.77 | 0.00 | - | - | 1 | 131.54% |
| MPC230616P00042500 | 2022-08-04 10:11AM EDT | 42.50 | 0.87 | 0.47 | 0.88 | 0.00 | - | - | 12 | 128.91% |
| MPC230616P00045000 | 2022-08-02 1:30PM EDT | 45.00 | 0.80 | 0.58 | 1.01 | 0.00 | - | 3 | 25 | 126.51% |
| MPC230616P00050000 | 2022-08-10 3:50PM EDT | 50.00 | 1.10 | 0.95 | 1.30 | -1.30 | -54.17% | - | 24 | 123.14% |
| MPC230616P00055000 | 2022-07-22 10:15AM EDT | 55.00 | 2.64 | 1.40 | 1.53 | 0.00 | - | - | 2 | 118.60% |
| MPC230616P00060000 | 2022-08-04 3:48PM EDT | 60.00 | 2.80 | 1.97 | 2.08 | 0.00 | - | - | 7 | 116.75% |
| MPC230616P00065000 | 2022-08-03 10:46AM EDT | 65.00 | 3.05 | 2.72 | 2.86 | 0.00 | - | 1 | 76 | 115.97% |
| MPC230616P00070000 | 2022-08-03 10:40AM EDT | 70.00 | 4.15 | 3.65 | 3.80 | 0.00 | - | 2 | 30 | 115.31% |
| MPC230616P00072500 | 2022-07-18 3:21PM EDT | 72.50 | 7.50 | 4.20 | 4.35 | 0.00 | - | - | 1 | 115.16% |
| MPC230616P00075000 | 2022-08-03 10:32AM EDT | 75.00 | 5.20 | 4.80 | 5.00 | 0.00 | - | 1 | 10 | 115.26% |
| MPC230616P00077500 | 2022-08-02 12:40PM EDT | 77.50 | 6.31 | 5.50 | 5.65 | 0.00 | - | 1 | 11 | 115.36% |
| MPC230616P00080000 | 2022-07-20 1:28PM EDT | 80.00 | 9.50 | 6.25 | 6.40 | 0.00 | - | - | 27 | 115.64% |
| MPC230616P00082500 | 2022-08-03 10:34AM EDT | 82.50 | 7.61 | 7.05 | 7.20 | 0.00 | - | 1 | 3 | 115.89% |
| MPC230616P00085000 | 2022-08-01 11:35AM EDT | 85.00 | 11.05 | 7.95 | 8.10 | 0.00 | - | - | 521 | 116.47% |
| MPC230616P00087500 | 2022-07-13 3:56PM EDT | 87.50 | 16.05 | 8.90 | 9.10 | 0.00 | - | - | 8 | 117.15% |
| MPC230616P00090000 | 2022-08-04 3:50PM EDT | 90.00 | 12.75 | 9.95 | 10.10 | 0.00 | - | 21 | 32 | 117.79% |
| MPC230616P00092500 | 2022-08-01 12:26PM EDT | 92.50 | 14.50 | 11.05 | 11.25 | 0.00 | - | - | 612 | 118.68% |
| MPC230616P00095000 | 2022-08-03 11:04AM EDT | 95.00 | 13.50 | 12.25 | 12.45 | 0.00 | - | 3 | 4 | 119.67% |
| MPC230616P00100000 | 2022-07-13 10:46AM EDT | 100.00 | 24.05 | 14.85 | 15.05 | 0.00 | - | - | 64 | 121.78% |
| MPC230616P00105000 | 2022-08-01 11:59AM EDT | 105.00 | 22.45 | 17.40 | 18.00 | 0.00 | - | - | 12 | 123.56% |
| MPC230616P00125000 | 2022-08-01 12:15PM EDT | 125.00 | 37.85 | 31.70 | 32.35 | 0.00 | - | - | 50 | 137.41% |
| MPC230616P00140000 | 2022-08-02 9:49AM EDT | 140.00 | 48.90 | 44.45 | 45.25 | 0.00 | - | 4 | 4 | 149.88% |
© 2023 Yahoo. All rights reserved.
