Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00145000 | 2024-04-30 3:14PM EDT | 145.00 | 40.16 | 34.30 | 37.80 | 0.00 | - | 1 | 1 | 111.23% |
| MPC240510C00150000 | 2024-04-25 2:41PM EDT | 150.00 | 49.60 | 30.25 | 32.80 | 0.00 | - | 1 | 3 | 122.75% |
| MPC240510C00155000 | 2024-04-25 1:39PM EDT | 155.00 | 44.04 | 25.30 | 27.70 | 0.00 | - | 1 | 1 | 104.59% |
| MPC240510C00160000 | 2024-05-02 3:41PM EDT | 160.00 | 23.15 | 19.80 | 21.30 | 0.00 | - | - | 8 | 80.18% |
| MPC240510C00175000 | 2024-05-06 11:08AM EDT | 175.00 | 8.70 | 5.85 | 6.20 | 0.00 | - | 10 | 40 | 28.42% |
| MPC240510C00177500 | 2024-05-07 11:42AM EDT | 177.50 | 4.85 | 3.80 | 4.05 | -0.25 | -4.90% | 6 | 115 | 25.93% |
| MPC240510C00180000 | 2024-05-07 3:07PM EDT | 180.00 | 2.28 | 2.17 | 2.34 | -2.72 | -54.40% | 84 | 153 | 25.10% |
| MPC240510C00182500 | 2024-05-07 3:08PM EDT | 182.50 | 1.09 | 1.11 | 1.12 | -1.41 | -56.40% | 51 | 190 | 24.15% |
| MPC240510C00185000 | 2024-05-07 2:35PM EDT | 185.00 | 0.51 | 0.45 | 0.48 | -0.77 | -60.16% | 24 | 376 | 24.46% |
| MPC240510C00187500 | 2024-05-07 2:10PM EDT | 187.50 | 0.23 | 0.16 | 0.21 | -0.54 | -70.13% | 13 | 325 | 25.88% |
| MPC240510C00190000 | 2024-05-07 2:19PM EDT | 190.00 | 0.09 | 0.06 | 0.10 | -0.23 | -71.87% | 16 | 215 | 27.83% |
| MPC240510C00192500 | 2024-05-06 2:55PM EDT | 192.50 | 0.16 | 0.02 | 0.05 | 0.00 | - | 14 | 82 | 29.88% |
| MPC240510C00195000 | 2024-05-07 10:36AM EDT | 195.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 114 | 32.42% |
| MPC240510C00197500 | 2024-05-06 11:14AM EDT | 197.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 89 | 37.11% |
| MPC240510C00200000 | 2024-05-07 2:27PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 778 | 36.72% |
| MPC240510C00202500 | 2024-05-03 2:01PM EDT | 202.50 | 0.12 | 0.00 | 0.12 | +0.10 | +500.00% | 3 | 45 | 50.78% |
| MPC240510C00205000 | 2024-05-07 2:22PM EDT | 205.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 14 | 551 | 44.53% |
| MPC240510C00207500 | 2024-05-03 9:37AM EDT | 207.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 89 | 50.78% |
| MPC240510C00210000 | 2024-05-03 10:46AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 49 | 54.69% |
| MPC240510C00212500 | 2024-04-30 11:37AM EDT | 212.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 41 | 17 | 66.80% |
| MPC240510C00215000 | 2024-04-30 11:13AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 25.00% |
| MPC240510C00217500 | 2024-05-01 12:07PM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| MPC240510C00220000 | 2024-05-01 3:54PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 50.00% |
| MPC240510C00222500 | 2024-04-29 3:05PM EDT | 222.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| MPC240510C00225000 | 2024-05-03 1:00PM EDT | 225.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 26 | 68.75% |
| MPC240510C00230000 | 2024-05-06 9:46AM EDT | 230.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| MPC240510C00235000 | 2024-04-30 3:23PM EDT | 235.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 81.25% |
| MPC240510C00240000 | 2024-04-26 9:50AM EDT | 240.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 144.53% |
| MPC240510C00250000 | 2024-04-25 3:48PM EDT | 250.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 161.13% |
| MPC240510C00255000 | 2024-04-24 10:15AM EDT | 255.00 | 0.10 | 0.00 | 0.74 | 0.00 | - | 5 | 6 | 168.65% |
| MPC240510C00260000 | 2024-04-05 9:37AM EDT | 260.00 | 0.64 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 167.38% |
| MPC240510C00265000 | 2024-04-29 9:40AM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00160000 | 2024-05-07 11:13AM EDT | 160.00 | 0.01 | 0.01 | 0.71 | -0.11 | -91.67% | 10 | 22 | 75.88% |
| MPC240510P00162500 | 2024-05-01 10:28AM EDT | 162.50 | 0.11 | 0.01 | 0.75 | 0.00 | - | - | 1 | 69.04% |
| MPC240510P00165000 | 2024-05-03 10:56AM EDT | 165.00 | 0.07 | 0.01 | 1.27 | 0.00 | - | 61 | 71 | 70.02% |
| MPC240510P00167500 | 2024-05-03 3:36PM EDT | 167.50 | 0.07 | 0.02 | 0.05 | 0.00 | - | 13 | 11 | 35.94% |
| MPC240510P00170000 | 2024-05-07 12:11PM EDT | 170.00 | 0.05 | 0.05 | 0.08 | -0.16 | -76.19% | 2 | 17 | 32.42% |
| MPC240510P00172500 | 2024-05-07 3:06PM EDT | 172.50 | 0.15 | 0.12 | 0.15 | +0.03 | +27.27% | 63 | 120 | 29.49% |
| MPC240510P00175000 | 2024-05-07 3:01PM EDT | 175.00 | 0.32 | 0.29 | 0.34 | +0.13 | +68.42% | 29 | 210 | 27.88% |
| MPC240510P00177500 | 2024-05-07 3:06PM EDT | 177.50 | 0.71 | 0.72 | 0.75 | +0.15 | +26.79% | 16 | 165 | 26.59% |
| MPC240510P00180000 | 2024-05-07 3:10PM EDT | 180.00 | 1.58 | 1.54 | 1.58 | +0.57 | +56.44% | 1,550 | 255 | 26.17% |
| MPC240510P00182500 | 2024-05-07 3:09PM EDT | 182.50 | 2.90 | 2.92 | 2.98 | +1.12 | +61.20% | 77 | 336 | 26.93% |
| MPC240510P00185000 | 2024-05-07 3:06PM EDT | 185.00 | 4.72 | 4.05 | 4.95 | +1.62 | +52.26% | 18 | 63 | 30.03% |
| MPC240510P00187500 | 2024-05-06 10:15AM EDT | 187.50 | 5.10 | 6.90 | 7.60 | 0.00 | - | 13 | 34 | 42.09% |
| MPC240510P00190000 | 2024-05-07 2:22PM EDT | 190.00 | 8.15 | 9.00 | 9.65 | +0.31 | +3.95% | 12 | 199 | 40.92% |
| MPC240510P00192500 | 2024-04-30 10:44AM EDT | 192.50 | 5.90 | 11.45 | 12.65 | 0.00 | - | 19 | 19 | 60.11% |
| MPC240510P00195000 | 2024-05-07 2:22PM EDT | 195.00 | 13.10 | 14.00 | 16.10 | -0.44 | -3.25% | 10 | 135 | 65.63% |
| MPC240510P00197500 | 2024-05-01 2:55PM EDT | 197.50 | 17.00 | 16.25 | 17.25 | 0.00 | - | 1 | 4 | 64.94% |
| MPC240510P00200000 | 2024-05-01 3:24PM EDT | 200.00 | 19.20 | 19.00 | 19.95 | 0.00 | - | 223 | 7 | 61.72% |
| MPC240510P00202500 | 2024-05-01 3:24PM EDT | 202.50 | 23.65 | 21.35 | 22.45 | 0.00 | - | 78 | 0 | 63.97% |
| MPC240510P00205000 | 2024-05-01 3:21PM EDT | 205.00 | 26.25 | 23.90 | 25.30 | 0.00 | - | 20 | 5 | 78.61% |
| MPC240510P00207500 | 2024-05-01 3:21PM EDT | 207.50 | 25.65 | 25.00 | 27.35 | 0.00 | - | 51 | 0 | 93.60% |
| MPC240510P00210000 | 2024-05-03 11:14AM EDT | 210.00 | 30.00 | 27.65 | 30.15 | 0.00 | - | 1 | 1 | 109.03% |
| MPC240510P00215000 | 2024-04-11 10:48AM EDT | 215.00 | 10.40 | 32.35 | 34.95 | 0.00 | - | 15 | 0 | 114.65% |
| MPC240510P00220000 | 2024-05-01 3:56PM EDT | 220.00 | 42.50 | 37.35 | 40.40 | 0.00 | - | 9 | 1 | 140.43% |
| MPC240510P00222500 | 2024-05-01 3:53PM EDT | 222.50 | 43.31 | 39.85 | 42.55 | 0.00 | - | - | 0 | 134.86% |
© 2024 Yahoo. All rights reserved.