Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250221C00105000 | 2024-09-24 12:37PM EDT | 105.00 | 60.53 | 66.35 | 70.00 | 0.00 | - | 1 | 1 | 52.42% |
| MPC250221C00110000 | 2024-09-24 12:36PM EDT | 110.00 | 55.90 | 61.50 | 65.25 | 0.00 | - | 1 | 1 | 50.05% |
| MPC250221C00115000 | 2024-09-24 9:30AM EDT | 115.00 | 53.19 | 56.75 | 60.55 | 0.00 | - | 1 | 2 | 59.68% |
| MPC250221C00120000 | 2024-08-20 10:22AM EDT | 120.00 | 59.27 | 47.65 | 48.70 | 0.00 | - | - | 5 | 0.00% |
| MPC250221C00135000 | 2024-09-05 3:35PM EDT | 135.00 | 39.10 | 39.55 | 41.55 | 0.00 | - | - | 1 | 45.47% |
| MPC250221C00140000 | 2024-09-06 10:24AM EDT | 140.00 | 33.45 | 35.65 | 37.25 | 0.00 | - | 1 | 25 | 43.44% |
| MPC250221C00145000 | 2024-09-06 10:24AM EDT | 145.00 | 29.55 | 31.40 | 32.90 | 0.00 | - | 1 | 1 | 40.94% |
| MPC250221C00150000 | 2024-10-03 10:53AM EDT | 150.00 | 25.75 | 27.60 | 29.05 | 0.00 | - | 2 | 26 | 39.68% |
| MPC250221C00155000 | 2024-09-19 10:57AM EDT | 155.00 | 20.78 | 23.70 | 25.40 | 0.00 | - | 20 | 18 | 38.50% |
| MPC250221C00160000 | 2024-10-03 3:09PM EDT | 160.00 | 23.40 | 20.55 | 22.00 | 0.00 | - | 1 | 2 | 37.45% |
| MPC250221C00165000 | 2024-10-03 2:35PM EDT | 165.00 | 20.04 | 18.45 | 18.90 | 0.00 | - | 5 | 66 | 36.61% |
| MPC250221C00170000 | 2024-10-04 9:32AM EDT | 170.00 | 18.53 | 15.55 | 16.10 | +1.28 | +7.42% | 1 | 572 | 35.91% |
| MPC250221C00175000 | 2024-10-04 2:40PM EDT | 175.00 | 13.05 | 13.15 | 13.60 | -1.70 | -11.53% | 5 | 552 | 35.33% |
| MPC250221C00180000 | 2024-10-04 9:32AM EDT | 180.00 | 11.35 | 10.55 | 11.30 | -0.10 | -0.87% | 2 | 219 | 34.61% |
| MPC250221C00185000 | 2024-09-27 10:10AM EDT | 185.00 | 9.45 | 9.05 | 9.40 | +4.15 | +78.30% | 2 | 70 | 34.25% |
| MPC250221C00190000 | 2024-10-04 10:28AM EDT | 190.00 | 7.80 | 7.20 | 7.80 | -0.77 | -8.98% | 3 | 56 | 34.05% |
| MPC250221C00195000 | 2024-10-04 2:58PM EDT | 195.00 | 6.12 | 6.05 | 6.40 | -0.95 | -13.44% | 6 | 132 | 33.80% |
| MPC250221C00200000 | 2024-10-02 10:39AM EDT | 200.00 | 2.90 | 4.80 | 5.25 | 0.00 | - | 2 | 66 | 33.67% |
| MPC250221C00210000 | 2024-10-04 2:58PM EDT | 210.00 | 3.34 | 2.72 | 3.50 | -0.31 | -8.49% | 13 | 21 | 33.57% |
| MPC250221C00220000 | 2024-08-16 1:55PM EDT | 220.00 | 3.85 | 0.99 | 1.12 | 0.00 | - | 1 | 2 | 27.75% |
| MPC250221C00230000 | 2024-09-17 9:52AM EDT | 230.00 | 0.63 | 1.35 | 1.54 | 0.00 | - | 1 | 1 | 33.81% |
| MPC250221C00250000 | 2024-10-04 10:16AM EDT | 250.00 | 0.77 | 0.36 | 1.91 | +0.44 | +133.33% | 1 | 1 | 42.71% |
| MPC250221C00270000 | 2024-10-03 3:06PM EDT | 270.00 | 0.41 | 0.14 | 0.75 | 0.00 | - | 1 | 4 | 40.45% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250221P00080000 | 2024-09-23 3:27PM EDT | 80.00 | 0.23 | 0.02 | 2.07 | 0.00 | - | - | 7 | 74.39% |
| MPC250221P00090000 | 2024-07-05 9:30AM EDT | 90.00 | 0.54 | 0.19 | 1.81 | 0.00 | - | 1 | 1 | 63.70% |
| MPC250221P00120000 | 2024-08-02 1:55PM EDT | 120.00 | 2.45 | 0.76 | 1.11 | 0.00 | - | 3 | 3 | 39.78% |
| MPC250221P00125000 | 2024-06-24 12:05PM EDT | 125.00 | 2.20 | 2.15 | 2.46 | 0.00 | - | - | 5 | 44.69% |
| MPC250221P00130000 | 2024-10-01 12:18PM EDT | 130.00 | 2.35 | 1.69 | 2.24 | 0.00 | - | 3 | 3 | 39.39% |
| MPC250221P00135000 | 2024-09-30 3:58PM EDT | 135.00 | 3.15 | 2.34 | 2.63 | 0.00 | - | 66 | 54 | 37.29% |
| MPC250221P00140000 | 2024-10-04 9:30AM EDT | 140.00 | 2.73 | 2.84 | 3.40 | -1.07 | -28.16% | 3 | 47 | 36.46% |
| MPC250221P00145000 | 2024-10-04 12:50PM EDT | 145.00 | 4.07 | 4.00 | 4.30 | -0.58 | -12.47% | 1 | 10 | 35.50% |
| MPC250221P00150000 | 2024-10-03 3:21PM EDT | 150.00 | 4.85 | 4.05 | 5.45 | 0.00 | - | 50 | 109 | 34.77% |
| MPC250221P00155000 | 2024-09-16 12:41PM EDT | 155.00 | 6.65 | 6.45 | 6.85 | -3.20 | -32.49% | 1 | 27 | 34.13% |
| MPC250221P00160000 | 2024-10-04 11:28AM EDT | 160.00 | 8.30 | 8.05 | 8.45 | +0.30 | +3.75% | 9 | 38 | 33.38% |
| MPC250221P00165000 | 2024-10-04 10:33AM EDT | 165.00 | 10.10 | 9.80 | 10.30 | -2.05 | -16.87% | 2 | 156 | 32.62% |
| MPC250221P00170000 | 2024-10-04 11:26AM EDT | 170.00 | 12.45 | 12.10 | 12.50 | -0.85 | -6.39% | 4 | 31 | 32.05% |
| MPC250221P00175000 | 2024-10-04 11:31AM EDT | 175.00 | 14.85 | 13.90 | 15.00 | +1.40 | +10.41% | 20 | 1,309 | 31.52% |
| MPC250221P00180000 | 2024-10-04 11:20AM EDT | 180.00 | 17.30 | 17.15 | 17.80 | -4.20 | -19.53% | 29 | 137 | 31.01% |
| MPC250221P00185000 | 2024-09-06 10:56AM EDT | 185.00 | 24.65 | 20.30 | 20.95 | 0.00 | - | 260 | 130 | 30.68% |
| MPC250221P00190000 | 2024-10-04 1:26PM EDT | 190.00 | 23.85 | 23.45 | 24.30 | -7.26 | -23.34% | 1 | 3 | 30.17% |
| MPC250221P00195000 | 2024-09-12 2:12PM EDT | 195.00 | 35.22 | 27.35 | 27.95 | 0.00 | - | - | 1 | 29.79% |
© 2024 Yahoo. All rights reserved.