Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00140000 | 2024-04-18 9:38AM EDT | 140.00 | 59.00 | 40.65 | 44.20 | 0.00 | - | - | 10 | 87.62% |
| MPC240524C00155000 | 2024-04-09 1:44PM EDT | 155.00 | 57.01 | 25.70 | 29.00 | 0.00 | - | 10 | 12 | 58.89% |
| MPC240524C00160000 | 2024-05-02 12:40PM EDT | 160.00 | 22.05 | 21.15 | 24.55 | 0.00 | - | 2 | 4 | 56.21% |
| MPC240524C00190000 | 2024-05-03 1:55PM EDT | 190.00 | 1.65 | 1.75 | 1.93 | -0.85 | -34.00% | 13 | 40 | 26.69% |
| MPC240524C00195000 | 2024-05-03 3:37PM EDT | 195.00 | 0.80 | 0.82 | 0.98 | -0.51 | -38.93% | 21 | 82 | 26.98% |
| MPC240524C00200000 | 2024-05-03 11:54AM EDT | 200.00 | 0.40 | 0.36 | 0.42 | -0.31 | -43.66% | 2 | 98 | 26.64% |
| MPC240524C00205000 | 2024-05-02 9:56AM EDT | 205.00 | 0.25 | 0.14 | 0.20 | 0.00 | - | 3 | 47 | 27.44% |
| MPC240524C00210000 | 2024-05-01 10:39AM EDT | 210.00 | 0.13 | 0.05 | 0.11 | 0.00 | - | 1 | 23 | 28.91% |
| MPC240524C00215000 | 2024-05-01 3:40PM EDT | 215.00 | 0.01 | 0.02 | 0.27 | 0.00 | - | 1 | 240 | 38.23% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 220.00 | 1.25 | 0.00 | 2.01 | 0.00 | - | 7 | 11 | 55.93% |
| MPC240524C00225000 | 2024-04-30 9:32AM EDT | 225.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 2 | 224 | 54.86% |
| MPC240524C00230000 | 2024-04-26 9:35AM EDT | 230.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 4 | 2 | 56.49% |
| MPC240524C00235000 | 2024-04-26 9:35AM EDT | 235.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 2 | 13 | 63.48% |
| MPC240524C00240000 | 2024-04-22 10:31AM EDT | 240.00 | 0.16 | 0.00 | 0.58 | 0.00 | - | 1 | 21 | 58.69% |
| MPC240524C00245000 | 2024-04-29 9:40AM EDT | 245.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 7 | 13 | 79.47% |
| MPC240524C00250000 | 2024-04-15 1:53PM EDT | 250.00 | 0.47 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 75.27% |
| MPC240524C00275000 | 2024-04-08 11:07AM EDT | 275.00 | 0.40 | 0.00 | 0.77 | 0.00 | - | - | 15 | 85.30% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 0.15 | 0.03 | 0.09 | 0.00 | - | 3 | 9 | 38.38% |
| MPC240524P00160000 | 2024-05-01 11:55AM EDT | 160.00 | 0.73 | 0.20 | 0.27 | 0.00 | - | 2 | 5 | 33.06% |
| MPC240524P00165000 | 2024-05-03 1:45PM EDT | 165.00 | 0.62 | 0.36 | 0.51 | 0.00 | - | 108 | 123 | 30.91% |
| MPC240524P00175000 | 2024-05-03 1:00PM EDT | 175.00 | 2.13 | 1.86 | 1.97 | -0.67 | -23.93% | 2 | 2 | 28.28% |
| MPC240524P00180000 | 2024-05-03 1:10PM EDT | 180.00 | 3.95 | 3.50 | 3.75 | -0.05 | -1.25% | 36 | 18 | 28.37% |
| MPC240524P00185000 | 2024-05-03 10:36AM EDT | 185.00 | 7.10 | 6.00 | 7.05 | +0.42 | +6.29% | 2 | 11 | 32.67% |
| MPC240524P00190000 | 2024-05-03 10:22AM EDT | 190.00 | 10.03 | 8.95 | 10.65 | -3.41 | -25.37% | 4 | 20 | 34.96% |
| MPC240524P00195000 | 2024-04-30 12:18PM EDT | 195.00 | 11.40 | 12.60 | 15.70 | 0.00 | - | 11 | 9 | 44.20% |
| MPC240524P00200000 | 2024-04-30 3:52PM EDT | 200.00 | 18.64 | 17.85 | 19.00 | 0.00 | - | 10 | 24 | 38.94% |
| MPC240524P00205000 | 2024-04-29 10:28AM EDT | 205.00 | 9.33 | 22.30 | 24.05 | 0.00 | - | 3 | 6 | 45.92% |
| MPC240524P00210000 | 2024-04-10 10:38AM EDT | 210.00 | 6.87 | 26.35 | 30.05 | 0.00 | - | - | 6 | 61.16% |
| MPC240524P00215000 | 2024-04-19 11:13AM EDT | 215.00 | 19.66 | 31.60 | 35.10 | 0.00 | - | 21 | 35 | 67.82% |
| MPC240524P00220000 | 2024-04-16 1:06PM EDT | 220.00 | 19.90 | 36.75 | 40.05 | 0.00 | - | - | 2 | 55.20% |
© 2024 Yahoo. All rights reserved.