Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC231201C00090000 | 2023-11-22 10:34AM EST | 90.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC231201C00115000 | 2023-11-22 12:14PM EST | 115.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC231201C00120000 | 2023-11-22 11:45AM EST | 120.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC231201C00132000 | 2023-11-20 10:04AM EST | 132.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC231201C00135000 | 2023-11-28 12:30PM EST | 135.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC231201C00137000 | 2023-11-17 10:48AM EST | 137.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MPC231201C00140000 | 2023-11-16 9:33AM EST | 140.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC231201C00141000 | 2023-11-20 11:22AM EST | 141.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC231201C00142000 | 2023-11-24 9:32AM EST | 142.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC231201C00144000 | 2023-11-28 12:30PM EST | 144.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC231201C00145000 | 2023-11-28 11:54AM EST | 145.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC231201C00146000 | 2023-11-27 3:37PM EST | 146.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC231201C00147000 | 2023-11-28 10:47AM EST | 147.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC231201C00148000 | 2023-11-28 11:39AM EST | 148.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC231201C00149000 | 2023-11-28 1:40PM EST | 149.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC231201C00150000 | 2023-11-28 3:55PM EST | 150.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.05% |
| MPC231201C00152500 | 2023-11-28 3:52PM EST | 152.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| MPC231201C00155000 | 2023-11-28 3:53PM EST | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| MPC231201C00157500 | 2023-11-28 3:59PM EST | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| MPC231201C00160000 | 2023-11-28 3:08PM EST | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MPC231201C00162500 | 2023-11-24 9:51AM EST | 162.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPC231201C00165000 | 2023-11-22 3:47PM EST | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC231201C00167500 | 2023-11-28 11:11AM EST | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MPC231201C00170000 | 2023-11-17 11:12AM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MPC231201C00175000 | 2023-10-30 11:32AM EST | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC231201C00180000 | 2023-11-02 2:48PM EST | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MPC231201C00185000 | 2023-10-31 10:24AM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC231201C00190000 | 2023-10-24 10:58AM EST | 190.00 | 0.14 | 0.00 | 1.25 | 0.00 | - | - | 0 | 165.72% |
| MPC231201C00195000 | 2023-10-24 11:01AM EST | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 162.40% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC231201P00100000 | 2023-10-23 1:21PM EST | 100.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | - | 0 | 178.91% |
| MPC231201P00105000 | 2023-11-09 2:18PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC231201P00110000 | 2023-11-13 2:45PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPC231201P00115000 | 2023-11-08 3:25PM EST | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC231201P00120000 | 2023-10-30 11:41AM EST | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC231201P00125000 | 2023-11-15 2:19PM EST | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPC231201P00129000 | 2023-11-16 11:18AM EST | 129.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC231201P00130000 | 2023-11-20 12:46PM EST | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC231201P00131000 | 2023-11-24 9:59AM EST | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPC231201P00132000 | 2023-11-21 11:03AM EST | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC231201P00133000 | 2023-11-28 10:37AM EST | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC231201P00134000 | 2023-11-27 11:46AM EST | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC231201P00135000 | 2023-11-27 3:58PM EST | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MPC231201P00136000 | 2023-11-28 2:58PM EST | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MPC231201P00137000 | 2023-11-24 9:34AM EST | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC231201P00138000 | 2023-11-21 11:22AM EST | 138.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC231201P00139000 | 2023-11-27 2:20PM EST | 139.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MPC231201P00140000 | 2023-11-28 10:54AM EST | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC231201P00141000 | 2023-11-28 10:17AM EST | 141.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC231201P00142000 | 2023-11-28 1:32PM EST | 142.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC231201P00143000 | 2023-11-28 3:59PM EST | 143.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| MPC231201P00144000 | 2023-11-28 10:01AM EST | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC231201P00145000 | 2023-11-28 12:52PM EST | 145.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC231201P00146000 | 2023-11-28 10:35AM EST | 146.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MPC231201P00147000 | 2023-11-28 1:20PM EST | 147.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MPC231201P00148000 | 2023-11-28 1:08PM EST | 148.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| MPC231201P00149000 | 2023-11-28 1:01PM EST | 149.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| MPC231201P00150000 | 2023-11-28 3:36PM EST | 150.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| MPC231201P00152500 | 2023-11-28 1:27PM EST | 152.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MPC231201P00155000 | 2023-11-28 3:31PM EST | 155.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC231201P00157500 | 2023-11-27 3:45PM EST | 157.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC231201P00160000 | 2023-11-28 12:19PM EST | 160.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC231201P00172500 | 2023-11-22 9:59AM EST | 172.50 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC231201P00220000 | 2023-11-15 3:38PM EST | 220.00 | 69.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC231201P00225000 | 2023-11-15 3:38PM EST | 225.00 | 74.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.