Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00145000 | 2024-04-03 3:59PM EDT | 145.00 | 70.58 | 52.70 | 56.50 | 0.00 | - | 1 | 1 | 269.63% |
| MPC240426C00150000 | 2024-04-03 3:59PM EDT | 150.00 | 65.58 | 48.60 | 51.30 | 0.00 | - | 1 | 1 | 167.19% |
| MPC240426C00155000 | 2024-04-23 10:27AM EDT | 155.00 | 42.60 | 42.70 | 46.30 | -17.89 | -29.58% | 1 | 2 | 218.26% |
| MPC240426C00167500 | 2024-04-12 12:02PM EDT | 167.50 | 43.60 | 30.25 | 33.95 | 0.00 | - | 1 | 6 | 170.41% |
| MPC240426C00170000 | 2024-04-19 1:29PM EDT | 170.00 | 26.60 | 27.90 | 31.50 | 0.00 | - | 2 | 2 | 77.73% |
| MPC240426C00172500 | 2024-04-11 3:14PM EDT | 172.50 | 40.00 | 25.25 | 28.95 | 0.00 | - | 3 | 5 | 149.56% |
| MPC240426C00175000 | 2024-03-13 9:46AM EDT | 175.00 | 15.20 | 36.50 | 39.25 | 0.00 | - | - | 1 | 349.17% |
| MPC240426C00180000 | 2024-04-18 11:37AM EDT | 180.00 | 18.39 | 18.45 | 21.70 | 0.00 | - | 2 | 77 | 78.03% |
| MPC240426C00182500 | 2024-04-18 11:59AM EDT | 182.50 | 15.05 | 15.35 | 18.85 | 0.00 | - | 2 | 17 | 105.37% |
| MPC240426C00185000 | 2024-04-18 12:06PM EDT | 185.00 | 12.67 | 13.05 | 16.15 | 0.00 | - | 3 | 19 | 90.48% |
| MPC240426C00187500 | 2024-04-15 12:15PM EDT | 187.50 | 21.07 | 10.60 | 13.60 | 0.00 | - | 1 | 10 | 78.96% |
| MPC240426C00190000 | 2024-04-23 12:56PM EDT | 190.00 | 9.00 | 9.45 | 11.00 | +0.01 | +0.11% | 4 | 104 | 66.36% |
| MPC240426C00192500 | 2024-04-23 9:44AM EDT | 192.50 | 6.00 | 7.45 | 8.65 | -0.99 | -14.16% | 2 | 22 | 58.20% |
| MPC240426C00195000 | 2024-04-22 1:41PM EDT | 195.00 | 2.89 | 5.45 | 5.75 | -2.06 | -41.62% | 14 | 32 | 39.80% |
| MPC240426C00197500 | 2024-04-23 2:37PM EDT | 197.50 | 3.42 | 3.60 | 3.85 | -0.28 | -7.57% | 135 | 293 | 36.72% |
| MPC240426C00200000 | 2024-04-23 3:50PM EDT | 200.00 | 2.19 | 2.29 | 2.41 | -0.09 | -3.95% | 415 | 222 | 35.72% |
| MPC240426C00202500 | 2024-04-23 3:38PM EDT | 202.50 | 1.25 | 1.27 | 1.37 | -0.14 | -10.07% | 69 | 210 | 35.01% |
| MPC240426C00205000 | 2024-04-23 2:39PM EDT | 205.00 | 0.71 | 0.63 | 0.74 | 0.00 | - | 36 | 669 | 35.25% |
| MPC240426C00207500 | 2024-04-23 3:47PM EDT | 207.50 | 0.36 | 0.27 | 0.39 | -0.01 | -2.70% | 13 | 91 | 36.08% |
| MPC240426C00210000 | 2024-04-23 3:59PM EDT | 210.00 | 0.18 | 0.12 | 0.18 | -0.03 | -14.29% | 48 | 1,427 | 36.23% |
| MPC240426C00212500 | 2024-04-23 10:42AM EDT | 212.50 | 0.05 | 0.05 | 0.11 | -0.07 | -58.33% | 1 | 197 | 38.77% |
| MPC240426C00215000 | 2024-04-23 3:49PM EDT | 215.00 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 9 | 316 | 40.23% |
| MPC240426C00217500 | 2024-04-22 2:05PM EDT | 217.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 9 | 357 | 56.06% |
| MPC240426C00220000 | 2024-04-22 2:48PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 283 | 49.22% |
| MPC240426C00222500 | 2024-04-19 10:11AM EDT | 222.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 76.66% |
| MPC240426C00225000 | 2024-04-22 3:56PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 48.44% |
| MPC240426C00227500 | 2024-04-16 2:12PM EDT | 227.50 | 0.14 | 0.00 | 1.00 | 0.00 | - | - | 10 | 94.24% |
| MPC240426C00230000 | 2024-04-22 2:25PM EDT | 230.00 | 0.03 | 0.00 | 0.83 | 0.00 | - | 1 | 101 | 96.39% |
| MPC240426C00232500 | 2024-04-15 1:34PM EDT | 232.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 11 | 100.00% |
| MPC240426C00235000 | 2024-04-22 2:25PM EDT | 235.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 105.57% |
| MPC240426C00240000 | 2024-04-22 10:42AM EDT | 240.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 12 | 77.34% |
| MPC240426C00245000 | 2024-04-12 3:28PM EDT | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 126.47% |
| MPC240426C00250000 | 2024-04-16 11:29AM EDT | 250.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 136.33% |
| MPC240426C00255000 | 2024-04-15 1:34PM EDT | 255.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 145.90% |
| MPC240426C00260000 | 2024-04-15 1:29PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 155.18% |
| MPC240426C00265000 | 2024-04-09 3:24PM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 164.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00135000 | 2024-04-12 3:50PM EDT | 135.00 | 0.01 | 0.00 | 1.16 | 0.00 | - | 4 | 10 | 245.70% |
| MPC240426P00140000 | 2024-04-10 1:13PM EDT | 140.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 5 | 230.27% |
| MPC240426P00152500 | 2024-03-25 1:15PM EDT | 152.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 165.33% |
| MPC240426P00160000 | 2024-03-15 3:28PM EDT | 160.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 140.23% |
| MPC240426P00162500 | 2024-03-12 3:17PM EDT | 162.50 | 1.14 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 147.36% |
| MPC240426P00165000 | 2024-04-04 10:41AM EDT | 165.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 123.83% |
| MPC240426P00167500 | 2024-04-01 3:23PM EDT | 167.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 95.51% |
| MPC240426P00170000 | 2024-03-28 10:52AM EDT | 170.00 | 0.20 | 0.00 | 1.26 | 0.00 | - | 1 | 3 | 120.61% |
| MPC240426P00172500 | 2024-03-20 11:39AM EDT | 172.50 | 0.71 | 0.03 | 0.07 | 0.00 | - | - | 2 | 71.48% |
| MPC240426P00175000 | 2024-04-22 10:11AM EDT | 175.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 1 | 22 | 77.54% |
| MPC240426P00177500 | 2024-04-22 11:18AM EDT | 177.50 | 0.05 | 0.01 | 0.19 | 0.00 | - | 10 | 16 | 65.43% |
| MPC240426P00180000 | 2024-04-22 2:04PM EDT | 180.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 1 | 20 | 52.93% |
| MPC240426P00182500 | 2024-04-23 10:52AM EDT | 182.50 | 0.06 | 0.02 | 0.07 | -0.04 | -40.00% | 1 | 162 | 49.22% |
| MPC240426P00185000 | 2024-04-23 12:08PM EDT | 185.00 | 0.11 | 0.05 | 0.09 | -0.37 | -77.08% | 2 | 31 | 44.73% |
| MPC240426P00187500 | 2024-04-23 12:16PM EDT | 187.50 | 0.19 | 0.09 | 0.14 | -0.04 | -17.39% | 31 | 324 | 41.31% |
| MPC240426P00190000 | 2024-04-23 3:20PM EDT | 190.00 | 0.24 | 0.17 | 0.24 | -0.15 | -38.46% | 38 | 313 | 38.57% |
| MPC240426P00192500 | 2024-04-23 3:04PM EDT | 192.50 | 0.41 | 0.36 | 0.46 | -0.29 | -41.43% | 133 | 289 | 36.91% |
| MPC240426P00195000 | 2024-04-23 3:48PM EDT | 195.00 | 0.80 | 0.72 | 0.82 | -0.60 | -42.86% | 179 | 260 | 34.79% |
| MPC240426P00197500 | 2024-04-23 3:56PM EDT | 197.50 | 1.47 | 1.41 | 1.52 | -0.92 | -38.49% | 126 | 225 | 34.06% |
| MPC240426P00200000 | 2024-04-23 3:58PM EDT | 200.00 | 2.71 | 2.45 | 2.63 | -1.06 | -28.12% | 83 | 238 | 33.91% |
| MPC240426P00202500 | 2024-04-23 1:25PM EDT | 202.50 | 4.56 | 3.90 | 4.10 | -0.19 | -4.00% | 7 | 161 | 33.15% |
| MPC240426P00205000 | 2024-04-23 2:59PM EDT | 205.00 | 6.00 | 5.35 | 6.05 | -0.65 | -9.77% | 212 | 264 | 34.47% |
| MPC240426P00207500 | 2024-04-23 3:54PM EDT | 207.50 | 8.10 | 7.80 | 8.65 | -0.45 | -5.26% | 2 | 142 | 45.70% |
| MPC240426P00210000 | 2024-04-23 12:18PM EDT | 210.00 | 11.45 | 10.05 | 11.25 | -0.75 | -6.15% | 1 | 200 | 56.59% |
| MPC240426P00212500 | 2024-04-17 1:30PM EDT | 212.50 | 10.45 | 11.15 | 14.25 | 0.00 | - | 10 | 15 | 75.78% |
| MPC240426P00215000 | 2024-04-22 1:49PM EDT | 215.00 | 16.54 | 14.05 | 16.90 | 0.00 | - | 4 | 13 | 87.50% |
| MPC240426P00220000 | 2024-04-11 9:30AM EDT | 220.00 | 9.55 | 18.90 | 21.95 | 0.00 | - | 2 | 0 | 52.34% |
© 2024 Yahoo. All rights reserved.