Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.15 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 90.00 | 0.04 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 100.00 | 0.11 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 110.00 | 0.29 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 115.00 | 1.06 | 0.00 | - | - | 2 |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | 4 | 5 |
| 47.98 | 0.00 | - | 1 | 0 | 125.00 | 0.01 | 0.00 | - | 1 | 20 |
| 44.40 | 0.00 | - | 1 | 0 | 130.00 | 0.01 | 0.00 | - | 2 | 188 |
| 39.40 | 0.00 | - | 2 | 0 | 135.00 | 0.01 | 0.00 | - | 10 | 349 |
| 38.85 | 0.00 | - | 1 | 0 | 140.00 | 0.01 | 0.00 | - | 15 | 33 |
| 27.25 | 0.00 | - | 35 | 0 | 145.00 | 0.01 | 0.00 | - | 50 | 121 |
| 22.30 | 0.00 | - | 640 | 0 | 150.00 | 0.13 | 0.00 | - | 2 | 602 |
| 22.50 | +2.65 | +13.35% | 1 | 2 | 155.00 | 0.01 | 0.00 | - | 5 | 622 |
| 17.00 | 0.00 | - | 1 | 0 | 157.50 | - | - | - | - | - |
| 13.20 | 0.00 | - | 642 | 0 | 160.00 | 0.01 | 0.00 | - | 6 | 653 |
| 9.15 | 0.00 | - | 3 | 2 | 165.00 | 0.03 | 0.00 | - | 6 | 733 |
| - | - | - | - | - | 167.50 | 0.02 | -0.03 | -60.00% | 5 | 274 |
| 7.60 | +2.65 | +53.54% | 26 | 52 | 170.00 | 0.02 | -0.08 | -80.00% | 22 | 586 |
| - | - | - | - | - | 172.50 | 0.01 | -0.24 | -96.00% | 2 | 291 |
| 3.40 | +2.30 | +209.09% | 70 | 908 | 175.00 | 0.03 | -0.92 | -96.84% | 70 | 527 |
| 1.30 | +0.95 | +271.43% | 216 | 625 | 177.50 | 0.23 | -2.18 | -90.46% | 256 | 292 |
| 0.10 | -0.02 | -16.67% | 181 | 629 | 180.00 | 2.36 | -2.39 | -50.32% | 6 | 384 |
| 0.02 | -0.01 | -33.33% | 20 | 1,160 | 182.50 | 7.40 | 0.00 | - | 12 | 132 |
| 0.02 | -0.01 | -33.33% | 3 | 400 | 185.00 | 9.55 | 0.00 | - | 11 | 107 |
| 0.01 | -0.02 | -66.67% | 1 | 215 | 187.50 | 15.00 | 0.00 | - | 271 | 47 |
| 0.02 | -0.01 | -33.33% | 46 | 851 | 190.00 | 15.51 | 0.00 | - | 192 | 91 |
| 0.01 | 0.00 | - | 1 | 213 | 192.50 | 20.70 | 0.00 | - | 16 | 9 |
| 0.01 | -0.02 | -66.67% | 3 | 605 | 195.00 | 19.70 | 0.00 | - | 314 | 160 |
| 0.01 | -0.03 | -75.00% | 2 | 240 | 197.50 | 24.55 | 0.00 | - | 230 | 4 |
| 0.03 | 0.00 | - | 127 | 1,247 | 200.00 | 23.95 | 0.00 | - | 190 | 106 |
| 0.01 | 0.00 | - | 3 | 62 | 202.50 | 28.90 | 0.00 | - | 20 | 13 |
| 0.01 | 0.00 | - | 3 | 43 | 205.00 | 28.50 | 0.00 | - | 20 | 6 |
| 0.01 | 0.00 | - | 16 | 35 | 207.50 | 36.60 | 0.00 | - | 18 | 3 |
| 0.01 | 0.00 | - | 1 | 691 | 210.00 | 32.01 | -1.49 | -4.45% | 1 | 19 |
| 0.01 | 0.00 | - | 100 | 163 | 212.50 | 15.72 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 20 | 116 | 215.00 | 29.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 61 | 217.50 | 31.61 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 2,054 | 220.00 | 47.15 | 0.00 | - | 1,980 | 9 |
| 0.05 | 0.00 | - | 2 | 4 | 222.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 14 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 467 | 230.00 | 57.40 | 0.00 | - | 174 | 0 |
| 0.02 | 0.00 | - | 1 | 344 | 240.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 11 | 158 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 70 | 260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 11 | 270.00 | 52.05 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | - | 1 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.