Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC231006C00125000 | 2023-09-29 10:02AM EDT | 125.00 | 27.95 | 24.85 | 25.40 | 0.00 | - | 1 | 1 | 87.11% |
| MPC231006C00129000 | 2023-09-15 11:04AM EDT | 129.00 | 25.15 | 20.85 | 21.40 | 0.00 | - | - | 10 | 74.02% |
| MPC231006C00130000 | 2023-09-29 3:24PM EDT | 130.00 | 21.60 | 19.75 | 20.35 | 0.00 | - | 1 | 3 | 58.98% |
| MPC231006C00132000 | 2023-09-07 11:48AM EDT | 132.00 | 18.75 | 17.95 | 18.60 | 0.00 | - | 1 | 1 | 75.98% |
| MPC231006C00135000 | 2023-09-15 11:13AM EDT | 135.00 | 18.95 | 15.05 | 15.60 | 0.00 | - | - | 10 | 67.77% |
| MPC231006C00140000 | 2023-10-02 9:44AM EDT | 140.00 | 10.34 | 10.15 | 10.50 | -1.68 | -13.98% | 1 | 7 | 55.42% |
| MPC231006C00141000 | 2023-09-27 2:11PM EDT | 141.00 | 12.05 | 9.15 | 9.70 | 0.00 | - | 1 | 0 | 57.28% |
| MPC231006C00142000 | 2023-09-27 2:43PM EDT | 142.00 | 11.70 | 8.25 | 8.55 | 0.00 | - | 1 | 4 | 48.58% |
| MPC231006C00143000 | 2023-09-27 2:04PM EDT | 143.00 | 10.50 | 7.35 | 7.60 | 0.00 | - | 1 | 1 | 45.65% |
| MPC231006C00144000 | 2023-10-02 3:00PM EDT | 144.00 | 5.54 | 6.40 | 6.75 | -5.81 | -51.19% | 2 | 14 | 44.87% |
| MPC231006C00145000 | 2023-09-29 2:35PM EDT | 145.00 | 6.51 | 5.55 | 5.85 | 0.00 | - | 2 | 12 | 42.31% |
| MPC231006C00146000 | 2023-09-28 2:57PM EDT | 146.00 | 9.50 | 4.80 | 5.00 | 0.00 | - | 12 | 16 | 40.28% |
| MPC231006C00147000 | 2023-09-29 12:54PM EDT | 147.00 | 5.15 | 4.05 | 4.20 | 0.00 | - | 2 | 3 | 38.57% |
| MPC231006C00148000 | 2023-10-02 12:31PM EDT | 148.00 | 3.30 | 3.35 | 3.50 | -1.05 | -24.14% | 5 | 10 | 37.82% |
| MPC231006C00149000 | 2023-10-02 3:45PM EDT | 149.00 | 2.74 | 2.76 | 2.88 | -0.61 | -18.21% | 31 | 174 | 37.40% |
| MPC231006C00150000 | 2023-10-02 3:56PM EDT | 150.00 | 2.19 | 2.19 | 2.29 | -1.33 | -37.78% | 90 | 176 | 36.40% |
| MPC231006C00152500 | 2023-10-02 3:49PM EDT | 152.50 | 0.95 | 1.12 | 1.20 | -0.98 | -50.78% | 83 | 0 | 35.21% |
| MPC231006C00155000 | 2023-10-02 3:22PM EDT | 155.00 | 0.41 | 0.48 | 0.59 | -0.81 | -66.39% | 83 | 330 | 35.45% |
| MPC231006C00157500 | 2023-10-02 2:26PM EDT | 157.50 | 0.19 | 0.20 | 0.25 | -0.34 | -64.15% | 42 | 0 | 35.35% |
| MPC231006C00160000 | 2023-10-02 3:06PM EDT | 160.00 | 0.08 | 0.05 | 0.10 | -0.18 | -69.23% | 58 | 0 | 35.74% |
| MPC231006C00162500 | 2023-10-02 3:06PM EDT | 162.50 | 0.03 | 0.02 | 0.06 | -0.10 | -76.92% | 4 | 167 | 38.87% |
| MPC231006C00165000 | 2023-10-02 11:10AM EDT | 165.00 | 0.03 | 0.01 | 0.04 | -0.23 | -88.46% | 9 | 107 | 42.38% |
| MPC231006C00167500 | 2023-09-21 10:49AM EDT | 167.50 | 0.36 | 0.01 | 0.04 | 0.00 | - | 71 | 72 | 48.05% |
| MPC231006C00170000 | 2023-09-28 12:47PM EDT | 170.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 1 | 9 | 53.52% |
| MPC231006C00172500 | 2023-09-28 11:08AM EDT | 172.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 52.34% |
| MPC231006C00175000 | 2023-09-27 10:30AM EDT | 175.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 57.03% |
| MPC231006C00177500 | 2023-09-28 12:00PM EDT | 177.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 61.72% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC231006P00090000 | 2023-09-13 2:49PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 30 | 173.44% |
| MPC231006P00115000 | 2023-08-31 9:40AM EDT | 115.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 1 | 95.31% |
| MPC231006P00120000 | 2023-09-18 11:56AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 0 | 81.25% |
| MPC231006P00125000 | 2023-09-25 2:50PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 31 | 67.19% |
| MPC231006P00129000 | 2023-09-29 11:15AM EDT | 129.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 18 | 58.59% |
| MPC231006P00130000 | 2023-09-28 12:26PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 57.81% |
| MPC231006P00132000 | 2023-09-26 2:40PM EDT | 132.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 53.52% |
| MPC231006P00133000 | 2023-09-07 10:56AM EDT | 133.00 | 0.36 | 0.01 | 0.06 | 0.00 | - | - | 5 | 51.56% |
| MPC231006P00135000 | 2023-09-29 11:58AM EDT | 135.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 108 | 47 | 51.17% |
| MPC231006P00136000 | 2023-09-29 2:01PM EDT | 136.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 20 | 20 | 50.20% |
| MPC231006P00137000 | 2023-09-29 12:23PM EDT | 137.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 4 | 4 | 47.85% |
| MPC231006P00138000 | 2023-10-02 2:39PM EDT | 138.00 | 0.11 | 0.05 | 0.12 | +0.01 | +10.00% | 56 | 9 | 46.29% |
| MPC231006P00139000 | 2023-10-02 2:39PM EDT | 139.00 | 0.14 | 0.07 | 0.14 | 0.00 | - | 6 | 14 | 44.34% |
| MPC231006P00140000 | 2023-10-02 3:20PM EDT | 140.00 | 0.18 | 0.08 | 0.16 | +0.02 | +12.50% | 3 | 111 | 42.09% |
| MPC231006P00141000 | 2023-10-02 2:01PM EDT | 141.00 | 0.18 | 0.13 | 0.19 | -0.03 | -14.29% | 70 | 25 | 40.14% |
| MPC231006P00142000 | 2023-09-29 3:07PM EDT | 142.00 | 0.34 | 0.18 | 0.25 | +0.09 | +36.00% | 1 | 82 | 39.16% |
| MPC231006P00143000 | 2023-10-02 2:14PM EDT | 143.00 | 0.36 | 0.25 | 0.32 | -0.01 | -2.70% | 4 | 179 | 37.89% |
| MPC231006P00144000 | 2023-10-02 11:42AM EDT | 144.00 | 0.42 | 0.34 | 0.43 | -0.01 | -2.33% | 13 | 19 | 37.16% |
| MPC231006P00145000 | 2023-10-02 1:36PM EDT | 145.00 | 0.58 | 0.51 | 0.56 | +0.04 | +7.41% | 123 | 0 | 36.13% |
| MPC231006P00146000 | 2023-10-02 3:51PM EDT | 146.00 | 0.86 | 0.69 | 0.74 | +0.21 | +32.31% | 23 | 133 | 35.40% |
| MPC231006P00147000 | 2023-10-02 11:38AM EDT | 147.00 | 1.24 | 0.92 | 0.98 | +0.37 | +42.53% | 56 | 52 | 34.86% |
| MPC231006P00148000 | 2023-10-02 3:49PM EDT | 148.00 | 1.51 | 1.23 | 1.30 | +0.38 | +33.63% | 83 | 218 | 34.74% |
| MPC231006P00149000 | 2023-10-02 3:48PM EDT | 149.00 | 1.84 | 1.57 | 1.65 | +0.34 | +22.67% | 25 | 33 | 33.99% |
| MPC231006P00150000 | 2023-10-02 3:51PM EDT | 150.00 | 2.07 | 2.01 | 2.10 | +0.35 | +20.35% | 47 | 201 | 33.69% |
| MPC231006P00152500 | 2023-10-02 2:55PM EDT | 152.50 | 4.40 | 3.35 | 3.55 | +1.70 | +62.96% | 13 | 0 | 32.91% |
| MPC231006P00155000 | 2023-10-02 11:11AM EDT | 155.00 | 5.49 | 5.25 | 5.50 | +0.89 | +19.35% | 9 | 148 | 33.84% |
| MPC231006P00157500 | 2023-09-29 9:49AM EDT | 157.50 | 6.00 | 7.45 | 7.70 | 0.00 | - | 1 | 41 | 34.18% |
| MPC231006P00160000 | 2023-10-02 12:21PM EDT | 160.00 | 10.35 | 9.85 | 10.15 | +3.45 | +50.00% | 1 | 5 | 39.84% |
| MPC231006P00162500 | 2023-09-25 12:21PM EDT | 162.50 | 8.73 | 12.30 | 12.80 | 0.00 | - | 1 | 1 | 54.25% |
| MPC231006P00165000 | 2023-09-26 1:08PM EDT | 165.00 | 12.65 | 14.65 | 15.25 | 0.00 | - | 1 | 0 | 59.57% |
| MPC231006P00172500 | 2023-09-26 10:33AM EDT | 172.50 | 20.65 | 22.30 | 22.65 | 0.00 | - | - | 0 | 73.44% |
| MPC231006P00180000 | 2023-09-25 12:01PM EDT | 180.00 | 25.65 | 29.50 | 30.65 | 0.00 | - | 1 | 0 | 83.20% |
© 2023 Yahoo. All rights reserved.
