Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250417C00110000 | 2024-09-11 12:57PM EDT | 110.00 | 51.65 | 61.95 | 65.65 | 0.00 | - | - | 1 | 55.18% |
| MPC250417C00115000 | 2024-09-06 9:53AM EDT | 115.00 | 57.80 | 59.05 | 61.25 | 0.00 | - | 1 | 1 | 53.58% |
| MPC250417C00120000 | 2024-09-06 9:53AM EDT | 120.00 | 53.30 | 54.60 | 55.50 | 0.00 | - | 1 | 3 | 46.27% |
| MPC250417C00140000 | 2024-10-03 10:53AM EDT | 140.00 | 35.15 | 37.90 | 38.60 | 0.00 | - | 3 | 1 | 40.71% |
| MPC250417C00160000 | 2024-10-02 3:56PM EDT | 160.00 | 18.90 | 23.75 | 24.30 | 0.00 | - | 33 | 42 | 36.71% |
| MPC250417C00170000 | 2024-10-03 3:07PM EDT | 170.00 | 19.80 | 18.15 | 18.60 | 0.00 | - | 1 | 1 | 35.47% |
| MPC250417C00180000 | 2024-09-04 10:57AM EDT | 180.00 | 14.95 | 14.30 | 15.10 | 0.00 | - | 6 | 6 | 36.91% |
| MPC250417C00185000 | 2024-09-26 10:27AM EDT | 185.00 | 8.70 | 11.50 | 11.85 | 0.00 | - | 1 | 4 | 34.00% |
| MPC250417C00190000 | 2024-09-27 3:24PM EDT | 190.00 | 5.95 | 9.70 | 10.10 | 0.00 | - | 23 | 30 | 33.67% |
| MPC250417C00195000 | 2024-09-11 10:53AM EDT | 195.00 | 4.70 | 8.25 | 8.55 | 0.00 | - | - | 1 | 33.35% |
| MPC250417C00200000 | 2024-10-03 12:47PM EDT | 200.00 | 6.55 | 6.95 | 7.20 | 0.00 | - | 1 | 5 | 33.07% |
| MPC250417C00210000 | 2024-08-23 12:31PM EDT | 210.00 | 5.65 | 2.57 | 3.55 | 0.00 | - | 27 | 27 | 28.56% |
| MPC250417C00220000 | 2024-10-03 10:30AM EDT | 220.00 | 2.50 | 3.40 | 3.60 | 0.00 | - | 1 | 21 | 32.66% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250417P00110000 | 2024-09-16 2:13PM EDT | 110.00 | 1.65 | 0.71 | 1.65 | 0.00 | - | - | 3 | 44.15% |
| MPC250417P00120000 | 2024-10-04 3:35PM EDT | 120.00 | 1.83 | 1.79 | 1.94 | -0.62 | -25.31% | 4 | 13 | 38.76% |
| MPC250417P00125000 | 2024-09-04 3:19PM EDT | 125.00 | 2.44 | 2.28 | 2.48 | 0.00 | - | 1 | 11 | 37.92% |
| MPC250417P00130000 | 2024-10-04 2:33PM EDT | 130.00 | 3.05 | 2.88 | 3.10 | +0.34 | +12.55% | 4 | 10 | 36.97% |
| MPC250417P00135000 | 2024-09-26 10:59AM EDT | 135.00 | 3.95 | 3.60 | 3.85 | 0.00 | - | 16 | 17 | 36.06% |
| MPC250417P00140000 | 2024-09-26 11:08AM EDT | 140.00 | 4.95 | 4.50 | 5.75 | 0.00 | - | 6 | 21 | 38.21% |
| MPC250417P00145000 | 2024-09-26 11:59AM EDT | 145.00 | 6.25 | 5.55 | 5.85 | 0.00 | - | - | 7 | 34.48% |
| MPC250417P00150000 | 2024-09-20 9:48AM EDT | 150.00 | 9.03 | 6.80 | 7.10 | 0.00 | - | 7 | 8 | 33.68% |
| MPC250417P00155000 | 2024-09-26 10:40AM EDT | 155.00 | 8.90 | 8.25 | 8.55 | 0.00 | - | - | 6 | 32.90% |
| MPC250417P00160000 | 2024-09-12 3:59PM EDT | 160.00 | 13.18 | 9.95 | 10.25 | 0.00 | - | - | 1 | 32.22% |
| MPC250417P00165000 | 2024-10-03 10:12AM EDT | 165.00 | 13.40 | 11.55 | 12.15 | 0.00 | - | 1 | 5 | 31.48% |
| MPC250417P00175000 | 2024-10-03 2:51PM EDT | 175.00 | 15.15 | 16.50 | 16.85 | 0.00 | - | 4 | 6 | 30.38% |
| MPC250417P00185000 | 2024-08-30 11:25AM EDT | 185.00 | 19.10 | 25.95 | 26.70 | 0.00 | - | 2 | 2 | 37.71% |
| MPC250417P00195000 | 2024-08-30 3:49PM EDT | 195.00 | 25.05 | 33.70 | 35.40 | 0.00 | - | 4 | 4 | 41.45% |
| MPC250417P00200000 | 2024-08-30 3:49PM EDT | 200.00 | 28.45 | 37.40 | 38.55 | 0.00 | - | 2 | 2 | 40.40% |
© 2024 Yahoo. All rights reserved.