Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250321C00100000 | 2024-10-08 2:34PM EDT | 100.00 | 62.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250321C00105000 | 2024-10-03 2:34PM EDT | 105.00 | 70.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250321C00110000 | 2024-09-11 11:56AM EDT | 110.00 | 50.80 | 54.90 | 58.30 | 0.00 | - | - | 1 | 58.35% |
| MPC250321C00115000 | 2024-09-06 9:53AM EDT | 115.00 | 57.45 | 58.40 | 59.60 | 0.00 | - | 4 | 14 | 82.33% |
| MPC250321C00120000 | 2024-10-14 10:35AM EDT | 120.00 | 45.52 | 0.00 | 0.00 | -2.78 | -5.76% | 4 | 0 | 0.00% |
| MPC250321C00130000 | 2024-10-08 9:30AM EDT | 130.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC250321C00140000 | 2024-10-08 9:49AM EDT | 140.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250321C00145000 | 2024-10-08 10:42AM EDT | 145.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250321C00150000 | 2024-10-08 10:52AM EDT | 150.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC250321C00155000 | 2024-10-03 12:22PM EDT | 155.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250321C00160000 | 2024-10-09 11:12AM EDT | 160.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MPC250321C00165000 | 2024-10-14 1:22PM EDT | 165.00 | 13.55 | 0.00 | 0.00 | -0.50 | -3.56% | 4 | 0 | 0.78% |
| MPC250321C00170000 | 2024-10-14 1:54PM EDT | 170.00 | 11.30 | 0.00 | 0.00 | +0.85 | +8.13% | 3 | 0 | 1.56% |
| MPC250321C00175000 | 2024-10-14 1:54PM EDT | 175.00 | 9.35 | 0.00 | 0.00 | -1.40 | -13.02% | 3 | 0 | 3.13% |
| MPC250321C00180000 | 2024-10-10 12:30PM EDT | 180.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MPC250321C00185000 | 2024-10-11 1:54PM EDT | 185.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250321C00190000 | 2024-10-14 10:22AM EDT | 190.00 | 5.00 | 0.00 | 0.00 | -0.30 | -5.66% | 6 | 0 | 6.25% |
| MPC250321C00195000 | 2024-10-03 2:11PM EDT | 195.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| MPC250321C00200000 | 2024-10-07 9:35AM EDT | 200.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC250321C00210000 | 2024-10-14 3:41PM EDT | 210.00 | 2.12 | 0.00 | 0.00 | -2.23 | -51.26% | 1 | 0 | 6.25% |
| MPC250321C00220000 | 2024-10-14 3:50PM EDT | 220.00 | 1.29 | 0.00 | 0.00 | -0.12 | -8.51% | 1 | 0 | 12.50% |
| MPC250321C00230000 | 2024-10-07 9:35AM EDT | 230.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC250321C00240000 | 2024-10-14 1:33PM EDT | 240.00 | 0.69 | 0.00 | 0.00 | +0.16 | +30.19% | 1 | 0 | 12.50% |
| MPC250321C00250000 | 2024-05-28 12:46PM EDT | 250.00 | 2.95 | 1.54 | 1.88 | 0.00 | - | 3 | 3 | 44.76% |
| MPC250321C00270000 | 2024-10-04 9:41AM EDT | 270.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250321P00080000 | 2024-09-09 2:53PM EDT | 80.00 | 0.33 | 0.01 | 2.28 | 0.00 | - | - | 17 | 67.24% |
| MPC250321P00090000 | 2024-09-16 3:22PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC250321P00095000 | 2024-06-21 9:30AM EDT | 95.00 | 0.76 | 0.15 | 1.23 | 0.00 | - | 1 | 1 | 53.83% |
| MPC250321P00100000 | 2024-10-08 9:52AM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC250321P00110000 | 2024-10-09 1:17PM EDT | 110.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC250321P00115000 | 2024-08-27 12:17PM EDT | 115.00 | 1.17 | 1.11 | 1.40 | 0.00 | - | 12 | 50 | 38.77% |
| MPC250321P00120000 | 2024-10-08 10:57AM EDT | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MPC250321P00125000 | 2024-09-06 11:36AM EDT | 125.00 | 2.60 | 1.87 | 2.53 | 0.00 | - | 2 | 55 | 37.27% |
| MPC250321P00130000 | 2024-10-14 1:00PM EDT | 130.00 | 2.97 | 0.00 | 0.00 | -0.88 | -22.86% | 3 | 0 | 6.25% |
| MPC250321P00135000 | 2024-10-14 1:58PM EDT | 135.00 | 3.85 | 0.00 | 0.00 | +0.20 | +5.48% | 5 | 0 | 6.25% |
| MPC250321P00140000 | 2024-10-14 1:46PM EDT | 140.00 | 4.85 | 0.00 | 0.00 | -1.30 | -21.14% | 1 | 0 | 6.25% |
| MPC250321P00145000 | 2024-10-14 1:57PM EDT | 145.00 | 6.15 | 0.00 | 0.00 | +1.15 | +23.00% | 1 | 0 | 3.13% |
| MPC250321P00150000 | 2024-10-11 10:48AM EDT | 150.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250321P00155000 | 2024-10-14 11:58AM EDT | 155.00 | 9.50 | 0.00 | 0.00 | -0.15 | -1.55% | 306 | 0 | 1.56% |
| MPC250321P00160000 | 2024-10-14 11:22AM EDT | 160.00 | 11.70 | 0.00 | 0.00 | +0.80 | +7.34% | 2 | 0 | 0.78% |
| MPC250321P00165000 | 2024-10-14 2:13PM EDT | 165.00 | 13.85 | 0.00 | 0.00 | +0.60 | +4.53% | 5 | 0 | 0.00% |
| MPC250321P00170000 | 2024-10-10 10:15AM EDT | 170.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250321P00175000 | 2024-10-10 12:51PM EDT | 175.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250321P00180000 | 2024-10-04 11:22AM EDT | 180.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250321P00185000 | 2024-10-07 2:30PM EDT | 185.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250321P00190000 | 2024-09-05 3:17PM EDT | 190.00 | 26.05 | 22.85 | 25.70 | 0.00 | - | - | 2 | 0.00% |
| MPC250321P00195000 | 2024-08-16 3:45PM EDT | 195.00 | 23.30 | 33.10 | 35.00 | 0.00 | - | 4 | 4 | 27.03% |
| MPC250321P00200000 | 2024-10-07 11:54AM EDT | 200.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.