Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00060000 | 2024-02-16 4:22PM EDT | 60.00 | 110.85 | 132.05 | 136.90 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240621C00065000 | 2024-02-02 4:59PM EDT | 65.00 | 102.08 | 107.25 | 110.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240621C00070000 | 2023-11-28 11:22AM EDT | 70.00 | 82.19 | 76.20 | 78.40 | 0.00 | - | 1 | 10 | 0.00% |
| MPC240621C00075000 | 2023-08-11 10:31AM EDT | 75.00 | 74.75 | 81.30 | 82.55 | 0.00 | - | 1 | 3 | 0.00% |
| MPC240621C00080000 | 2024-02-12 3:37PM EDT | 80.00 | 89.55 | 107.55 | 111.10 | 0.00 | - | 1 | 2 | 0.00% |
| MPC240621C00085000 | 2024-02-15 10:54AM EDT | 85.00 | 85.55 | 107.25 | 111.50 | 0.00 | - | 1 | 15 | 0.00% |
| MPC240621C00090000 | 2024-04-18 1:08PM EDT | 90.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MPC240621C00095000 | 2024-02-15 10:54AM EDT | 95.00 | 75.86 | 97.35 | 102.00 | 0.00 | - | 27 | 30 | 0.00% |
| MPC240621C00100000 | 2024-04-18 1:35PM EDT | 100.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MPC240621C00105000 | 2024-04-24 2:05PM EDT | 105.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| MPC240621C00110000 | 2024-04-19 3:06PM EDT | 110.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 400 | 244 | 0.00% |
| MPC240621C00115000 | 2024-03-18 3:28PM EDT | 115.00 | 79.10 | 86.55 | 89.85 | 0.00 | - | 1 | 202 | 109.89% |
| MPC240621C00120000 | 2024-04-29 3:24PM EDT | 120.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 0.00% |
| MPC240621C00125000 | 2024-04-29 11:19AM EDT | 125.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 0.00% |
| MPC240621C00130000 | 2024-04-29 11:19AM EDT | 130.00 | 70.38 | 0.00 | 0.00 | 0.00 | - | 18 | 1,192 | 0.00% |
| MPC240621C00135000 | 2024-04-29 11:24AM EDT | 135.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 3 | 412 | 0.00% |
| MPC240621C00140000 | 2024-04-29 11:32AM EDT | 140.00 | 60.99 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| MPC240621C00145000 | 2024-04-29 11:40AM EDT | 145.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 4 | 516 | 0.00% |
| MPC240621C00150000 | 2024-04-26 9:56AM EDT | 150.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 7 | 913 | 0.00% |
| MPC240621C00155000 | 2024-04-25 3:50PM EDT | 155.00 | 45.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,404 | 0.00% |
| MPC240621C00160000 | 2024-04-29 11:46AM EDT | 160.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 5 | 441 | 0.00% |
| MPC240621C00165000 | 2024-04-29 2:25PM EDT | 165.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 15 | 1,172 | 0.00% |
| MPC240621C00170000 | 2024-04-26 12:33PM EDT | 170.00 | 29.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,310 | 0.00% |
| MPC240621C00175000 | 2024-04-29 10:26AM EDT | 175.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 43 | 695 | 0.00% |
| MPC240621C00180000 | 2024-04-29 10:23AM EDT | 180.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,147 | 0.00% |
| MPC240621C00185000 | 2024-04-29 1:25PM EDT | 185.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 15 | 610 | 0.00% |
| MPC240621C00190000 | 2024-04-29 1:25PM EDT | 190.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 17 | 655 | 0.00% |
| MPC240621C00195000 | 2024-04-29 3:58PM EDT | 195.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 27 | 516 | 0.00% |
| MPC240621C00200000 | 2024-04-29 3:59PM EDT | 200.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 152 | 411 | 0.00% |
| MPC240621C00210000 | 2024-04-29 3:59PM EDT | 210.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 98 | 1,870 | 3.13% |
| MPC240621C00220000 | 2024-04-29 3:55PM EDT | 220.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 816 | 2,054 | 6.25% |
| MPC240621C00230000 | 2024-04-29 10:47AM EDT | 230.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 62 | 349 | 6.25% |
| MPC240621C00240000 | 2024-04-29 2:17PM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 180 | 12.50% |
| MPC240621C00250000 | 2024-04-29 2:47PM EDT | 250.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 605 | 370 | 12.50% |
| MPC240621C00260000 | 2024-04-29 1:08PM EDT | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| MPC240621C00270000 | 2024-04-09 3:57PM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 75 | 12.50% |
| MPC240621C00280000 | 2024-04-25 2:49PM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 350 | 12.50% |
| MPC240621C00290000 | 2024-04-08 11:58AM EDT | 290.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| MPC240621C00300000 | 2024-04-29 1:11PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00055000 | 2024-01-05 2:29PM EDT | 55.00 | 0.07 | 0.00 | 0.94 | 0.00 | - | 3 | 67 | 165.43% |
| MPC240621P00060000 | 2024-01-11 2:18PM EDT | 60.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 177.30% |
| MPC240621P00065000 | 2024-01-16 2:27PM EDT | 65.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 106 | 119.53% |
| MPC240621P00070000 | 2024-04-22 3:39PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| MPC240621P00075000 | 2024-02-29 2:28PM EDT | 75.00 | 0.34 | 0.00 | 0.62 | 0.00 | - | 1 | 115 | 120.12% |
| MPC240621P00080000 | 2024-01-19 10:30AM EDT | 80.00 | 0.18 | 0.03 | 0.56 | 0.00 | - | 10 | 29 | 111.91% |
| MPC240621P00085000 | 2024-01-29 2:29PM EDT | 85.00 | 0.09 | 0.04 | 0.27 | 0.00 | - | 5 | 160 | 96.29% |
| MPC240621P00090000 | 2024-04-08 11:54AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 50.00% |
| MPC240621P00095000 | 2024-02-23 3:17PM EDT | 95.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 2 | 170 | 82.42% |
| MPC240621P00100000 | 2024-04-10 12:44PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 446 | 50.00% |
| MPC240621P00105000 | 2024-04-09 3:15PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,456 | 25.00% |
| MPC240621P00110000 | 2024-04-11 9:47AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 2,027 | 25.00% |
| MPC240621P00115000 | 2024-04-01 11:17AM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 25.00% |
| MPC240621P00120000 | 2024-04-03 12:52PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 25.00% |
| MPC240621P00125000 | 2024-04-29 3:45PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 25.00% |
| MPC240621P00130000 | 2024-04-19 12:54PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 1,311 | 25.00% |
| MPC240621P00135000 | 2024-04-29 2:32PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 1,106 | 25.00% |
| MPC240621P00140000 | 2024-04-26 1:53PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 25.00% |
| MPC240621P00145000 | 2024-04-18 1:25PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 502 | 12.50% |
| MPC240621P00150000 | 2024-04-26 2:07PM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 500 | 646 | 12.50% |
| MPC240621P00155000 | 2024-04-29 2:15PM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 1,141 | 12.50% |
| MPC240621P00160000 | 2024-04-26 3:29PM EDT | 160.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 12.50% |
| MPC240621P00165000 | 2024-04-29 3:58PM EDT | 165.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 647 | 12.50% |
| MPC240621P00170000 | 2024-04-29 2:34PM EDT | 170.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 42 | 202 | 12.50% |
| MPC240621P00175000 | 2024-04-29 2:32PM EDT | 175.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 35 | 219 | 6.25% |
| MPC240621P00180000 | 2024-04-29 12:57PM EDT | 180.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 13 | 118 | 6.25% |
| MPC240621P00185000 | 2024-04-29 3:15PM EDT | 185.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 22 | 236 | 6.25% |
| MPC240621P00190000 | 2024-04-29 3:15PM EDT | 190.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 9 | 199 | 3.13% |
| MPC240621P00195000 | 2024-04-29 3:34PM EDT | 195.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 1.56% |
| MPC240621P00200000 | 2024-04-29 12:44PM EDT | 200.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 85 | 1,138 | 0.20% |
| MPC240621P00210000 | 2024-04-29 1:23PM EDT | 210.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 0.00% |
| MPC240621P00220000 | 2024-04-29 9:48AM EDT | 220.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| MPC240621P00230000 | 2024-04-29 10:47AM EDT | 230.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
© 2024 Yahoo. All rights reserved.