Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240531C00145000 | 2024-05-02 11:45AM EDT | 145.00 | 37.50 | 34.20 | 38.10 | 0.00 | - | - | 0 | 77.81% |
| MPC240531C00150000 | 2024-04-30 3:24PM EDT | 150.00 | 34.52 | 29.30 | 32.95 | 0.00 | - | 1 | 0 | 67.51% |
| MPC240531C00155000 | 2024-04-30 3:10PM EDT | 155.00 | 30.37 | 24.30 | 28.15 | 0.00 | - | 1 | 1 | 60.95% |
| MPC240531C00165000 | 2024-05-07 2:46PM EDT | 165.00 | 16.10 | 15.20 | 17.80 | 0.00 | - | 1 | 0 | 40.72% |
| MPC240531C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 15.70 | 11.00 | 12.95 | 0.00 | - | 1 | 1 | 33.20% |
| MPC240531C00180000 | 2024-05-08 2:24PM EDT | 180.00 | 4.70 | 4.75 | 6.00 | -2.17 | -31.59% | 102 | 1 | 29.92% |
| MPC240531C00185000 | 2024-05-08 11:57AM EDT | 185.00 | 3.00 | 2.57 | 2.91 | +0.22 | +7.91% | 10 | 64 | 24.93% |
| MPC240531C00190000 | 2024-05-07 1:55PM EDT | 190.00 | 1.65 | 1.22 | 1.49 | 0.00 | - | 5 | 31 | 24.76% |
| MPC240531C00195000 | 2024-05-07 11:57AM EDT | 195.00 | 0.71 | 0.57 | 1.43 | -0.14 | -16.47% | 1 | 47 | 31.35% |
| MPC240531C00200000 | 2024-05-07 3:41PM EDT | 200.00 | 0.34 | 0.26 | 0.69 | 0.00 | - | 1 | 191 | 30.32% |
| MPC240531C00205000 | 2024-05-07 9:51AM EDT | 205.00 | 0.29 | 0.06 | 0.50 | 0.00 | - | 2 | 24 | 32.94% |
| MPC240531C00210000 | 2024-05-01 11:13AM EDT | 210.00 | 0.21 | 0.03 | 0.55 | 0.00 | - | 1 | 25 | 38.48% |
| MPC240531C00215000 | 2024-05-01 11:31AM EDT | 215.00 | 0.29 | 0.01 | 0.26 | 0.00 | - | 1 | 3 | 37.11% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 220.00 | 0.23 | 0.00 | 1.28 | 0.00 | - | 1 | 12 | 57.69% |
| MPC240531C00225000 | 2024-05-07 3:36PM EDT | 225.00 | 0.09 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 52.00% |
| MPC240531C00230000 | 2024-04-17 1:21PM EDT | 230.00 | 1.56 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 57.15% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240531P00155000 | 2024-05-02 11:22AM EDT | 155.00 | 0.25 | 0.06 | 0.95 | 0.00 | - | - | 11 | 47.00% |
| MPC240531P00160000 | 2024-05-07 3:41PM EDT | 160.00 | 0.33 | 0.12 | 0.47 | 0.00 | - | 6 | 14 | 33.01% |
| MPC240531P00165000 | 2024-05-03 3:37PM EDT | 165.00 | 0.70 | 0.22 | 0.59 | 0.00 | - | 4 | 4 | 28.08% |
| MPC240531P00170000 | 2024-05-08 12:07PM EDT | 170.00 | 1.08 | 1.00 | 1.24 | -0.18 | -14.29% | 1 | 199 | 27.17% |
| MPC240531P00175000 | 2024-05-08 2:26PM EDT | 175.00 | 2.38 | 2.16 | 2.42 | -0.03 | -1.24% | 2 | 17 | 26.45% |
| MPC240531P00180000 | 2024-05-08 1:36PM EDT | 180.00 | 4.10 | 4.05 | 4.25 | +0.03 | +0.74% | 8 | 14 | 25.46% |
| MPC240531P00185000 | 2024-05-02 3:31PM EDT | 185.00 | 6.75 | 6.45 | 7.20 | 0.00 | - | 8 | 11 | 26.18% |
| MPC240531P00190000 | 2024-05-07 12:15PM EDT | 190.00 | 10.23 | 10.35 | 11.60 | 0.00 | - | 1 | 5 | 31.68% |
| MPC240531P00195000 | 2024-05-07 3:35PM EDT | 195.00 | 14.88 | 14.40 | 16.50 | 0.00 | - | 9 | 13 | 38.75% |
| MPC240531P00200000 | 2024-04-29 12:06PM EDT | 200.00 | 6.75 | 17.85 | 21.20 | 0.00 | - | - | 1 | 43.47% |
| MPC240531P00205000 | 2024-04-30 10:09AM EDT | 205.00 | 16.13 | 22.65 | 26.50 | 0.00 | - | 1 | 11 | 52.20% |
| MPC240531P00210000 | 2024-05-03 12:27PM EDT | 210.00 | 28.58 | 27.60 | 31.30 | 0.00 | - | 1 | 12 | 56.56% |
© 2024 Yahoo. All rights reserved.