Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241115C00100000 | 2024-09-26 12:39PM EDT | 100.00 | 66.44 | 70.50 | 74.20 | 0.00 | - | 3 | 3 | 83.64% |
| MPC241115C00130000 | 2024-08-20 3:02PM EDT | 130.00 | 43.92 | 37.10 | 39.20 | 0.00 | - | - | 40 | 0.00% |
| MPC241115C00135000 | 2024-07-05 10:23AM EDT | 135.00 | 39.69 | 32.25 | 35.50 | 0.00 | - | 2 | 2 | 0.00% |
| MPC241115C00140000 | 2024-10-04 3:18PM EDT | 140.00 | 32.65 | 33.20 | 35.10 | -0.63 | -1.89% | 3 | 22 | 57.40% |
| MPC241115C00145000 | 2024-07-17 2:03PM EDT | 145.00 | 25.40 | 35.85 | 38.80 | 0.00 | - | - | 1 | 100.54% |
| MPC241115C00150000 | 2024-10-04 3:46PM EDT | 150.00 | 24.70 | 23.80 | 24.75 | +4.05 | +19.61% | 10 | 35 | 47.55% |
| MPC241115C00155000 | 2024-10-02 2:56PM EDT | 155.00 | 13.75 | 18.55 | 20.60 | 0.00 | - | 4 | 35 | 45.24% |
| MPC241115C00160000 | 2024-10-04 10:06AM EDT | 160.00 | 17.90 | 15.95 | 16.70 | -0.83 | -4.43% | 3 | 246 | 43.02% |
| MPC241115C00165000 | 2024-10-04 3:59PM EDT | 165.00 | 13.08 | 12.30 | 13.20 | -1.92 | -12.80% | 35 | 1,108 | 41.30% |
| MPC241115C00170000 | 2024-10-04 3:55PM EDT | 170.00 | 9.90 | 9.90 | 10.20 | -1.80 | -15.38% | 45 | 555 | 40.16% |
| MPC241115C00175000 | 2024-10-04 3:58PM EDT | 175.00 | 7.45 | 7.05 | 7.70 | -1.57 | -17.41% | 88 | 735 | 39.39% |
| MPC241115C00180000 | 2024-10-04 3:29PM EDT | 180.00 | 5.25 | 5.10 | 5.70 | -1.65 | -23.91% | 14 | 598 | 38.94% |
| MPC241115C00185000 | 2024-10-04 3:57PM EDT | 185.00 | 3.94 | 3.40 | 4.00 | -1.16 | -22.75% | 22 | 301 | 38.00% |
| MPC241115C00190000 | 2024-10-04 3:32PM EDT | 190.00 | 2.72 | 2.56 | 2.94 | -0.83 | -23.38% | 39 | 184 | 38.50% |
| MPC241115C00195000 | 2024-10-04 11:14AM EDT | 195.00 | 2.29 | 1.90 | 2.07 | -0.58 | -20.21% | 1 | 243 | 38.51% |
| MPC241115C00200000 | 2024-10-04 2:26PM EDT | 200.00 | 1.40 | 1.32 | 1.49 | -0.46 | -24.73% | 20 | 151 | 39.00% |
| MPC241115C00210000 | 2024-10-04 9:59AM EDT | 210.00 | 0.93 | 0.64 | 0.82 | -0.04 | -4.12% | 2 | 69 | 40.67% |
| MPC241115C00220000 | 2024-08-15 1:26PM EDT | 220.00 | 1.08 | 0.02 | 0.50 | 0.00 | - | 1 | 16 | 42.97% |
| MPC241115C00230000 | 2024-08-08 10:01AM EDT | 230.00 | 0.73 | 0.01 | 0.53 | 0.00 | - | 1 | 26 | 49.51% |
| MPC241115C00240000 | 2024-09-05 9:30AM EDT | 240.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 3 | 52.49% |
| MPC241115C00250000 | 2024-08-15 2:17PM EDT | 250.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | - | 35 | 53.86% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241115P00085000 | 2024-10-03 2:40PM EDT | 85.00 | 0.08 | 0.00 | 0.23 | +0.08 | - | - | 3 | 89.65% |
| MPC241115P00125000 | 2024-10-04 3:29PM EDT | 125.00 | 0.39 | 0.11 | 0.70 | -0.05 | -11.36% | 5 | 4 | 53.76% |
| MPC241115P00130000 | 2024-10-03 10:52AM EDT | 130.00 | 0.41 | 0.17 | 0.75 | 0.00 | - | 4 | 13 | 54.64% |
| MPC241115P00135000 | 2024-10-02 11:16AM EDT | 135.00 | 0.79 | 0.26 | 0.75 | 0.00 | - | 3 | 29 | 48.63% |
| MPC241115P00140000 | 2024-10-04 1:49PM EDT | 140.00 | 0.77 | 0.75 | 0.85 | -0.42 | -35.29% | 1 | 63 | 44.04% |
| MPC241115P00145000 | 2024-10-04 3:03PM EDT | 145.00 | 1.27 | 1.13 | 1.26 | -0.06 | -4.51% | 11 | 823 | 42.46% |
| MPC241115P00150000 | 2024-10-03 2:31PM EDT | 150.00 | 1.57 | 1.70 | 1.85 | 0.00 | - | 4 | 460 | 40.98% |
| MPC241115P00155000 | 2024-10-04 2:28PM EDT | 155.00 | 2.65 | 2.50 | 2.63 | +0.43 | +19.37% | 34 | 189 | 39.30% |
| MPC241115P00160000 | 2024-10-04 2:48PM EDT | 160.00 | 3.96 | 3.60 | 3.80 | -2.04 | -34.00% | 4 | 635 | 38.25% |
| MPC241115P00165000 | 2024-10-04 2:48PM EDT | 165.00 | 5.54 | 3.60 | 5.35 | +1.04 | +23.11% | 44 | 1,272 | 37.24% |
| MPC241115P00170000 | 2024-10-04 3:32PM EDT | 170.00 | 7.45 | 7.05 | 7.35 | +0.80 | +12.03% | 42 | 784 | 36.34% |
| MPC241115P00175000 | 2024-10-04 3:31PM EDT | 175.00 | 10.20 | 9.55 | 9.90 | +1.65 | +19.30% | 55 | 205 | 35.82% |
| MPC241115P00180000 | 2024-10-03 3:42PM EDT | 180.00 | 11.90 | 12.50 | 13.75 | 0.00 | - | 17 | 136 | 39.09% |
| MPC241115P00185000 | 2024-08-30 12:46PM EDT | 185.00 | 13.00 | 21.95 | 22.40 | 0.00 | - | 2 | 41 | 61.99% |
| MPC241115P00190000 | 2024-09-13 10:31AM EDT | 190.00 | 26.67 | 19.85 | 21.25 | 0.00 | - | 1 | 3 | 40.11% |
| MPC241115P00195000 | 2024-09-26 10:29AM EDT | 195.00 | 27.14 | 24.00 | 24.50 | 0.00 | - | 2 | 0 | 34.44% |
| MPC241115P00210000 | 2024-08-26 11:13AM EDT | 210.00 | 35.40 | 44.60 | 47.40 | 0.00 | - | 1 | 0 | 86.55% |
© 2024 Yahoo. All rights reserved.