Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00125000 | 2024-01-19 4:53PM EDT | 125.00 | 30.55 | 44.50 | 48.20 | 0.00 | - | 1 | 1 | 0.00% |
| MPC240517C00130000 | 2024-03-18 11:08AM EDT | 130.00 | 65.02 | 71.60 | 74.90 | 0.00 | - | 1 | 2 | 155.13% |
| MPC240517C00135000 | 2024-04-12 3:12PM EDT | 135.00 | 73.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240517C00140000 | 2024-04-05 10:06AM EDT | 140.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240517C00145000 | 2024-04-12 1:41PM EDT | 145.00 | 64.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240517C00150000 | 2024-04-24 3:27PM EDT | 150.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240517C00155000 | 2024-04-23 10:29AM EDT | 155.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240517C00160000 | 2024-04-24 3:51PM EDT | 160.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240517C00165000 | 2024-04-29 10:42AM EDT | 165.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MPC240517C00170000 | 2024-04-26 12:33PM EDT | 170.00 | 28.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240517C00175000 | 2024-04-26 10:38AM EDT | 175.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240517C00180000 | 2024-04-29 1:14PM EDT | 180.00 | 21.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240517C00185000 | 2024-04-23 9:30AM EDT | 185.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240517C00187500 | 2024-04-25 9:47AM EDT | 187.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240517C00190000 | 2024-04-29 2:56PM EDT | 190.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240517C00192500 | 2024-04-29 2:32PM EDT | 192.50 | 10.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240517C00195000 | 2024-04-29 3:06PM EDT | 195.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC240517C00197500 | 2024-04-29 3:56PM EDT | 197.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC240517C00200000 | 2024-04-29 3:58PM EDT | 200.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| MPC240517C00202500 | 2024-04-29 3:01PM EDT | 202.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| MPC240517C00205000 | 2024-04-29 3:53PM EDT | 205.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MPC240517C00207500 | 2024-04-29 3:46PM EDT | 207.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MPC240517C00210000 | 2024-04-29 2:07PM EDT | 210.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MPC240517C00212500 | 2024-04-29 3:53PM EDT | 212.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC240517C00215000 | 2024-04-29 3:20PM EDT | 215.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MPC240517C00217500 | 2024-04-29 2:48PM EDT | 217.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| MPC240517C00220000 | 2024-04-29 3:50PM EDT | 220.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MPC240517C00222500 | 2024-04-24 3:02PM EDT | 222.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPC240517C00230000 | 2024-04-29 2:58PM EDT | 230.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC240517C00240000 | 2024-04-29 3:57PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240517C00250000 | 2024-04-22 3:30PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC240517C00260000 | 2024-04-26 1:30PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240517C00270000 | 2024-04-05 1:18PM EDT | 270.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC240517C00280000 | 2024-04-08 9:46AM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00080000 | 2024-03-07 1:59PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 198.93% |
| MPC240517P00090000 | 2024-03-15 3:53PM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 175.39% |
| MPC240517P00100000 | 2024-03-12 12:13PM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 154.30% |
| MPC240517P00110000 | 2024-02-05 3:30PM EDT | 110.00 | 0.29 | 0.00 | 2.22 | 0.00 | - | 2 | 4 | 164.11% |
| MPC240517P00115000 | 2024-01-11 4:12PM EDT | 115.00 | 1.06 | 0.23 | 0.40 | 0.00 | - | - | 2 | 122.85% |
| MPC240517P00120000 | 2024-03-19 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| MPC240517P00125000 | 2024-04-18 12:30PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MPC240517P00130000 | 2024-04-24 3:34PM EDT | 130.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPC240517P00135000 | 2024-04-17 2:28PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240517P00140000 | 2024-04-18 12:02PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240517P00145000 | 2024-04-22 3:51PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240517P00150000 | 2024-04-26 11:03AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC240517P00155000 | 2024-04-26 10:02AM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240517P00160000 | 2024-04-26 12:58PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240517P00165000 | 2024-04-29 11:40AM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC240517P00170000 | 2024-04-29 1:43PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| MPC240517P00175000 | 2024-04-29 2:58PM EDT | 175.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC240517P00177500 | 2024-04-24 3:10PM EDT | 177.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPC240517P00180000 | 2024-04-29 3:39PM EDT | 180.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MPC240517P00182500 | 2024-04-26 9:39AM EDT | 182.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240517P00185000 | 2024-04-29 2:30PM EDT | 185.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC240517P00187500 | 2024-04-29 3:53PM EDT | 187.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MPC240517P00190000 | 2024-04-29 2:52PM EDT | 190.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MPC240517P00192500 | 2024-04-25 11:57AM EDT | 192.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MPC240517P00195000 | 2024-04-29 3:09PM EDT | 195.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MPC240517P00197500 | 2024-04-29 11:15AM EDT | 197.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MPC240517P00200000 | 2024-04-29 3:47PM EDT | 200.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.39% |
| MPC240517P00202500 | 2024-04-29 3:22PM EDT | 202.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MPC240517P00205000 | 2024-04-25 2:54PM EDT | 205.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240517P00207500 | 2024-04-25 3:59PM EDT | 207.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240517P00210000 | 2024-04-29 3:33PM EDT | 210.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC240517P00212500 | 2024-04-24 9:30AM EDT | 212.50 | 15.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240517P00215000 | 2024-04-24 9:30AM EDT | 215.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240517P00217500 | 2024-04-24 9:30AM EDT | 217.50 | 19.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 220.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240517P00230000 | 2024-04-12 9:41AM EDT | 230.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC240517P00270000 | 2024-04-08 9:51AM EDT | 270.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.