Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00120000 | 2024-04-26 10:58AM EDT | 120.00 | 76.90 | 61.25 | 64.90 | 0.00 | - | 2 | 2 | 255.47% |
| MPC240503C00140000 | 2024-04-26 3:25PM EDT | 140.00 | 58.65 | 41.25 | 45.10 | 0.00 | - | 4 | 0 | 187.11% |
| MPC240503C00145000 | 2024-04-08 10:37AM EDT | 145.00 | 72.67 | 36.20 | 39.95 | 0.00 | - | 1 | 0 | 151.17% |
| MPC240503C00150000 | 2024-05-02 2:43PM EDT | 150.00 | 32.81 | 31.30 | 34.95 | -14.99 | -31.36% | 2 | 2 | 139.06% |
| MPC240503C00155000 | 2024-04-09 11:04AM EDT | 155.00 | 56.60 | 26.35 | 30.10 | 0.00 | - | 1 | 0 | 129.49% |
| MPC240503C00160000 | 2024-05-02 3:44PM EDT | 160.00 | 22.85 | 21.45 | 23.75 | +5.20 | +29.46% | 2 | 4 | 139.16% |
| MPC240503C00167500 | 2024-04-30 3:46PM EDT | 167.50 | 15.77 | 14.40 | 16.90 | 0.00 | - | 1 | 1 | 72.75% |
| MPC240503C00177500 | 2024-05-02 2:19PM EDT | 177.50 | 5.60 | 4.70 | 6.30 | +1.70 | +43.59% | 29 | 46 | 51.86% |
| MPC240503C00182500 | 2024-05-02 3:57PM EDT | 182.50 | 1.62 | 1.54 | 1.66 | +0.95 | +141.79% | 366 | 332 | 26.37% |
| MPC240503C00185000 | 2024-05-02 3:48PM EDT | 185.00 | 0.61 | 0.52 | 0.60 | +0.29 | +90.63% | 125 | 145 | 25.61% |
| MPC240503C00187500 | 2024-05-02 3:25PM EDT | 187.50 | 0.19 | 0.14 | 0.23 | +0.08 | +72.73% | 114 | 106 | 28.32% |
| MPC240503C00190000 | 2024-05-02 3:42PM EDT | 190.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 202 | 473 | 29.59% |
| MPC240503C00192500 | 2024-05-02 10:56AM EDT | 192.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 16 | 201 | 34.38% |
| MPC240503C00195000 | 2024-05-02 12:31PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 119 | 25.00% |
| MPC240503C00197500 | 2024-05-02 9:49AM EDT | 197.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 161 | 40.63% |
| MPC240503C00200000 | 2024-05-02 2:45PM EDT | 200.00 | 0.09 | 0.00 | 0.05 | +0.08 | +800.00% | 1 | 204 | 51.56% |
| MPC240503C00202500 | 2024-05-01 2:59PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 167 | 52.34% |
| MPC240503C00205000 | 2024-05-02 2:45PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 336 | 53.13% |
| MPC240503C00207500 | 2024-05-01 3:05PM EDT | 207.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 280 | 65.63% |
| MPC240503C00210000 | 2024-05-02 11:16AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 266 | 64.06% |
| MPC240503C00212500 | 2024-05-01 10:39AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 68.75% |
| MPC240503C00215000 | 2024-05-02 3:09PM EDT | 215.00 | 0.03 | 0.00 | 0.23 | +0.02 | +200.00% | 20 | 198 | 106.25% |
| MPC240503C00217500 | 2024-05-02 1:46PM EDT | 217.50 | 0.02 | 0.00 | 0.37 | 0.00 | - | 5 | 39 | 121.29% |
| MPC240503C00220000 | 2024-05-01 10:54AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 240 | 84.38% |
| MPC240503C00222500 | 2024-04-30 3:38PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 102 | 50.00% |
| MPC240503C00225000 | 2024-05-02 11:14AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 502 | 93.75% |
| MPC240503C00227500 | 2024-04-25 12:57PM EDT | 227.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 3 | 96.88% |
| MPC240503C00230000 | 2024-04-29 3:58PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 24 | 249 | 100.00% |
| MPC240503C00232500 | 2024-04-24 3:42PM EDT | 232.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 12 | 112.50% |
| MPC240503C00235000 | 2024-04-24 11:38AM EDT | 235.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 89 | 117.19% |
| MPC240503C00240000 | 2024-04-29 2:15PM EDT | 240.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 3 | 27 | 125.00% |
| MPC240503C00245000 | 2024-04-12 3:28PM EDT | 245.00 | 0.26 | 0.00 | 0.61 | 0.00 | - | 1 | 5 | 202.15% |
| MPC240503C00250000 | 2024-04-09 9:42AM EDT | 250.00 | 0.30 | 0.00 | 0.59 | 0.00 | - | 2 | 3 | 212.31% |
| MPC240503C00255000 | 2024-04-15 3:13PM EDT | 255.00 | 0.06 | 0.00 | 0.56 | 0.00 | - | 1 | 4 | 221.48% |
| MPC240503C00260000 | 2024-04-15 3:09PM EDT | 260.00 | 0.06 | 0.00 | 0.54 | 0.00 | - | 2 | 5 | 230.86% |
| MPC240503C00265000 | 2024-04-05 9:54AM EDT | 265.00 | 0.22 | 0.00 | 0.54 | 0.00 | - | 1 | 3 | 241.02% |
| MPC240503C00270000 | 2024-04-05 11:11AM EDT | 270.00 | 0.17 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 250.39% |
| MPC240503C00275000 | 2024-04-08 9:55AM EDT | 275.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 259.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00120000 | 2024-04-18 2:51PM EDT | 120.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 0 | 285.16% |
| MPC240503P00145000 | 2024-04-15 1:50PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 112.50% |
| MPC240503P00150000 | 2024-04-08 11:17AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6 | 96.88% |
| MPC240503P00165000 | 2024-04-17 12:30PM EDT | 165.00 | 0.07 | 0.00 | 0.74 | 0.00 | - | - | 1 | 94.14% |
| MPC240503P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 8 | 16 | 58.79% |
| MPC240503P00172500 | 2024-05-01 3:58PM EDT | 172.50 | 0.20 | 0.01 | 0.04 | 0.00 | - | 107 | 144 | 39.06% |
| MPC240503P00175000 | 2024-05-02 2:07PM EDT | 175.00 | 0.05 | 0.01 | 0.05 | -0.45 | -90.00% | 38 | 194 | 32.03% |
| MPC240503P00177500 | 2024-05-02 3:57PM EDT | 177.50 | 0.11 | 0.07 | 0.11 | -1.09 | -90.83% | 155 | 144 | 27.44% |
| MPC240503P00180000 | 2024-05-02 3:38PM EDT | 180.00 | 0.35 | 0.28 | 0.36 | -2.03 | -85.29% | 158 | 338 | 25.24% |
| MPC240503P00182500 | 2024-05-02 3:57PM EDT | 182.50 | 0.99 | 0.94 | 1.06 | -1.89 | -65.62% | 353 | 409 | 23.58% |
| MPC240503P00185000 | 2024-05-02 2:43PM EDT | 185.00 | 2.58 | 2.33 | 2.64 | -4.27 | -62.34% | 41 | 153 | 25.39% |
| MPC240503P00187500 | 2024-05-02 3:20PM EDT | 187.50 | 4.24 | 4.35 | 4.90 | -2.21 | -34.26% | 16 | 250 | 32.32% |
| MPC240503P00190000 | 2024-05-02 2:45PM EDT | 190.00 | 7.15 | 6.25 | 7.80 | -3.95 | -35.59% | 68 | 100 | 55.76% |
| MPC240503P00192500 | 2024-05-02 1:09PM EDT | 192.50 | 9.45 | 8.90 | 10.05 | -3.55 | -27.31% | 29 | 71 | 59.23% |
| MPC240503P00195000 | 2024-05-02 2:45PM EDT | 195.00 | 12.14 | 11.30 | 12.50 | -5.21 | -30.03% | 6 | 122 | 67.48% |
| MPC240503P00197500 | 2024-05-02 12:47PM EDT | 197.50 | 15.21 | 13.60 | 15.00 | -1.79 | -10.53% | 19 | 65 | 77.00% |
| MPC240503P00200000 | 2024-05-02 2:53PM EDT | 200.00 | 17.02 | 15.75 | 17.65 | -1.68 | -8.98% | 91 | 57 | 92.77% |
| MPC240503P00202500 | 2024-05-01 3:21PM EDT | 202.50 | 21.70 | 17.90 | 20.25 | 0.00 | - | 23 | 6 | 106.15% |
| MPC240503P00205000 | 2024-05-02 2:53PM EDT | 205.00 | 21.36 | 20.70 | 23.45 | -6.29 | -22.75% | 49 | 22 | 64.06% |
| MPC240503P00207500 | 2024-05-02 2:53PM EDT | 207.50 | 24.09 | 23.40 | 25.20 | -1.86 | -7.17% | 81 | 39 | 121.88% |
| MPC240503P00210000 | 2024-05-02 2:53PM EDT | 210.00 | 27.18 | 25.05 | 28.70 | -1.07 | -3.79% | 50 | 27 | 168.26% |
| MPC240503P00215000 | 2024-05-01 3:21PM EDT | 215.00 | 33.25 | 30.30 | 33.70 | 0.00 | - | 20 | 5 | 187.11% |
| MPC240503P00217500 | 2024-05-01 3:21PM EDT | 217.50 | 35.70 | 32.50 | 36.10 | 0.00 | - | 23 | 7 | 192.63% |
| MPC240503P00220000 | 2024-04-30 2:17PM EDT | 220.00 | 33.67 | 34.90 | 38.75 | 0.00 | - | 1 | 0 | 206.69% |
| MPC240503P00230000 | 2024-04-17 9:49AM EDT | 230.00 | 25.60 | 45.20 | 48.60 | 0.00 | - | 1 | 0 | 234.33% |
© 2024 Yahoo. All rights reserved.