Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230324C00090000 | 2023-03-14 12:46PM EDT | 90.00 | 39.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC230324C00100000 | 2023-03-22 12:34PM EDT | 100.00 | 28.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230324C00103000 | 2023-03-17 9:33AM EDT | 103.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC230324C00105000 | 2023-02-23 4:07PM EDT | 105.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230324C00111000 | 2023-03-16 11:08AM EDT | 111.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230324C00112000 | 2023-03-16 10:28AM EDT | 112.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230324C00114000 | 2023-03-16 10:41AM EDT | 114.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230324C00115000 | 2023-03-16 10:50AM EDT | 115.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230324C00116000 | 2023-03-21 2:30PM EDT | 116.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC230324C00117000 | 2023-03-16 9:41AM EDT | 117.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC230324C00118000 | 2023-03-16 12:53PM EDT | 118.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230324C00119000 | 2023-03-20 11:32AM EDT | 119.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230324C00120000 | 2023-03-23 2:29PM EDT | 120.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230324C00121000 | 2023-03-20 3:20PM EDT | 121.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230324C00122000 | 2023-03-23 12:48PM EDT | 122.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230324C00123000 | 2023-03-21 10:01AM EDT | 123.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230324C00124000 | 2023-03-22 2:53PM EDT | 124.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230324C00125000 | 2023-03-23 2:49PM EDT | 125.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MPC230324C00126000 | 2023-03-23 3:12PM EDT | 126.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MPC230324C00127000 | 2023-03-23 3:56PM EDT | 127.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| MPC230324C00128000 | 2023-03-23 2:59PM EDT | 128.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MPC230324C00129000 | 2023-03-23 3:22PM EDT | 129.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| MPC230324C00130000 | 2023-03-23 2:52PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MPC230324C00131000 | 2023-03-23 3:59PM EDT | 131.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MPC230324C00132000 | 2023-03-23 3:35PM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| MPC230324C00133000 | 2023-03-23 2:20PM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MPC230324C00134000 | 2023-03-23 3:37PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MPC230324C00135000 | 2023-03-23 12:30PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MPC230324C00136000 | 2023-03-23 3:50PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230324C00137000 | 2023-03-23 10:49AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPC230324C00138000 | 2023-03-22 9:49AM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230324C00139000 | 2023-03-22 1:38PM EDT | 139.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC230324C00140000 | 2023-03-23 12:08PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MPC230324C00141000 | 2023-03-20 3:57PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MPC230324C00142000 | 2023-03-21 10:25AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC230324C00144000 | 2023-03-16 10:04AM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230324C00145000 | 2023-03-20 1:38PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MPC230324C00148000 | 2023-03-15 11:54AM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230324C00149000 | 2023-03-15 11:55AM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230324C00150000 | 2023-03-06 3:18PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC230324C00155000 | 2023-03-10 4:02PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230324P00080000 | 2023-03-15 2:30PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| MPC230324P00086000 | 2023-03-17 3:58PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230324P00089000 | 2023-03-17 9:46AM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPC230324P00090000 | 2023-03-17 12:14PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MPC230324P00093000 | 2023-03-14 12:58PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230324P00094000 | 2023-03-16 2:44PM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230324P00095000 | 2023-03-15 2:31PM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC230324P00100000 | 2023-03-15 2:21PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MPC230324P00101000 | 2023-03-15 2:27PM EDT | 101.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230324P00102000 | 2023-03-20 10:43AM EDT | 102.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPC230324P00103000 | 2023-03-15 9:30AM EDT | 103.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230324P00105000 | 2023-03-15 1:44PM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MPC230324P00107000 | 2023-03-21 10:15AM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230324P00108000 | 2023-03-20 9:55AM EDT | 108.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC230324P00109000 | 2023-03-23 2:06PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230324P00110000 | 2023-03-20 1:16PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPC230324P00111000 | 2023-03-20 10:11AM EDT | 111.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPC230324P00112000 | 2023-03-23 11:16AM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230324P00113000 | 2023-03-21 9:40AM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC230324P00114000 | 2023-03-23 3:50PM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MPC230324P00115000 | 2023-03-23 2:06PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPC230324P00116000 | 2023-03-23 12:22PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230324P00117000 | 2023-03-23 10:01AM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230324P00118000 | 2023-03-23 1:53PM EDT | 118.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC230324P00119000 | 2023-03-23 2:24PM EDT | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230324P00120000 | 2023-03-23 2:59PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC230324P00121000 | 2023-03-23 12:36PM EDT | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230324P00122000 | 2023-03-23 3:50PM EDT | 122.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MPC230324P00123000 | 2023-03-23 2:56PM EDT | 123.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MPC230324P00124000 | 2023-03-23 3:45PM EDT | 124.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| MPC230324P00125000 | 2023-03-23 3:02PM EDT | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MPC230324P00126000 | 2023-03-23 3:45PM EDT | 126.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| MPC230324P00127000 | 2023-03-23 3:52PM EDT | 127.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MPC230324P00128000 | 2023-03-23 3:45PM EDT | 128.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MPC230324P00129000 | 2023-03-23 2:44PM EDT | 129.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MPC230324P00130000 | 2023-03-23 3:03PM EDT | 130.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MPC230324P00131000 | 2023-03-23 1:08PM EDT | 131.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MPC230324P00132000 | 2023-03-22 1:05PM EDT | 132.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MPC230324P00133000 | 2023-03-16 1:50PM EDT | 133.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230324P00134000 | 2023-03-14 12:03PM EDT | 134.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC230324P00135000 | 2023-03-23 1:41PM EDT | 135.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC230324P00136000 | 2023-03-06 11:59AM EDT | 136.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230324P00138000 | 2023-03-14 11:28AM EDT | 138.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230324P00140000 | 2023-03-15 2:27PM EDT | 140.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230324P00142000 | 2023-03-15 2:26PM EDT | 142.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230324P00143000 | 2023-03-13 3:33PM EDT | 143.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230324P00144000 | 2023-03-13 11:49AM EDT | 144.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230324P00145000 | 2023-03-17 3:54PM EDT | 145.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC230324P00146000 | 2023-03-13 10:45AM EDT | 146.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230324P00147000 | 2023-03-13 12:54PM EDT | 147.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230324P00148000 | 2023-03-13 11:04AM EDT | 148.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230324P00150000 | 2023-03-13 9:48AM EDT | 150.00 | 26.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230324P00155000 | 2023-03-13 11:49AM EDT | 155.00 | 29.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230324P00160000 | 2023-03-13 9:50AM EDT | 160.00 | 35.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
