Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240719C00090000 | 2023-12-28 3:58PM EDT | 90.00 | 59.04 | 69.25 | 73.25 | 0.00 | - | - | 12 | 0.00% |
| MPC240719C00105000 | 2023-12-08 4:59PM EDT | 105.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240719C00120000 | 2024-02-20 4:38PM EDT | 120.00 | 46.68 | 79.00 | 82.65 | 0.00 | - | 30 | 31 | 53.86% |
| MPC240719C00125000 | 2024-01-22 3:13PM EDT | 125.00 | 33.60 | 42.35 | 46.10 | 0.00 | - | 3 | 5 | 0.00% |
| MPC240719C00130000 | 2024-04-19 1:51PM EDT | 130.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240719C00135000 | 2024-04-05 2:58PM EDT | 135.00 | 86.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240719C00140000 | 2024-04-29 10:18AM EDT | 140.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240719C00145000 | 2024-03-25 9:42AM EDT | 145.00 | 59.19 | 53.05 | 57.65 | 0.00 | - | 5 | 40 | 54.44% |
| MPC240719C00150000 | 2024-04-01 1:25PM EDT | 150.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240719C00155000 | 2024-04-29 10:18AM EDT | 155.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240719C00160000 | 2024-04-25 11:10AM EDT | 160.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240719C00165000 | 2024-04-26 9:44AM EDT | 165.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC240719C00170000 | 2024-04-29 3:40PM EDT | 170.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPC240719C00175000 | 2024-04-25 1:22PM EDT | 175.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240719C00180000 | 2024-04-29 12:44PM EDT | 180.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240719C00185000 | 2024-04-26 3:47PM EDT | 185.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MPC240719C00190000 | 2024-04-29 1:54PM EDT | 190.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240719C00195000 | 2024-04-29 3:59PM EDT | 195.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPC240719C00200000 | 2024-04-29 2:16PM EDT | 200.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MPC240719C00210000 | 2024-04-29 3:15PM EDT | 210.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MPC240719C00220000 | 2024-04-29 3:23PM EDT | 220.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| MPC240719C00230000 | 2024-04-29 12:19PM EDT | 230.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MPC240719C00240000 | 2024-04-29 1:57PM EDT | 240.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MPC240719C00250000 | 2024-04-29 12:57PM EDT | 250.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240719C00260000 | 2024-04-26 12:50PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240719C00270000 | 2024-04-25 3:11PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240719C00280000 | 2024-04-12 3:39PM EDT | 280.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240719C00290000 | 2024-04-09 1:11PM EDT | 290.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC240719C00300000 | 2024-04-03 3:28PM EDT | 300.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MPC240719C00310000 | 2024-04-17 3:00PM EDT | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC240719C00320000 | 2024-04-17 11:52AM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240719P00075000 | 2024-02-05 4:31PM EDT | 75.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 6 | 6 | 119.68% |
| MPC240719P00080000 | 2023-12-27 3:40PM EDT | 80.00 | 0.37 | 0.03 | 2.28 | 0.00 | - | - | 1 | 113.55% |
| MPC240719P00085000 | 2023-12-27 3:45PM EDT | 85.00 | 0.44 | 0.00 | 2.34 | 0.00 | - | - | 1 | 107.03% |
| MPC240719P00090000 | 2023-12-06 1:22PM EDT | 90.00 | 0.80 | 0.02 | 1.38 | 0.00 | - | 3 | 6 | 91.50% |
| MPC240719P00095000 | 2024-03-05 10:56AM EDT | 95.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 66.02% |
| MPC240719P00100000 | 2024-02-23 12:09PM EDT | 100.00 | 0.28 | 0.01 | 0.26 | 0.00 | - | 2 | 12 | 63.09% |
| MPC240719P00105000 | 2024-02-29 10:31AM EDT | 105.00 | 0.34 | 0.04 | 0.27 | 0.00 | - | 6 | 36 | 60.06% |
| MPC240719P00110000 | 2024-03-05 12:16PM EDT | 110.00 | 0.34 | 0.00 | 0.27 | 0.00 | - | 1 | 2 | 55.08% |
| MPC240719P00115000 | 2024-04-10 1:22PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240719P00120000 | 2024-03-27 11:04AM EDT | 120.00 | 0.20 | 0.03 | 0.41 | 0.00 | - | 1 | 38 | 51.12% |
| MPC240719P00125000 | 2024-04-01 3:50PM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC240719P00130000 | 2024-02-26 12:09PM EDT | 130.00 | 1.10 | 0.28 | 0.37 | 0.00 | - | 1 | 137 | 47.71% |
| MPC240719P00135000 | 2024-04-29 9:53AM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240719P00140000 | 2024-04-19 12:31PM EDT | 140.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC240719P00145000 | 2024-04-29 10:18AM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MPC240719P00150000 | 2024-04-29 10:17AM EDT | 150.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MPC240719P00155000 | 2024-04-22 1:53PM EDT | 155.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MPC240719P00160000 | 2024-04-26 1:51PM EDT | 160.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240719P00165000 | 2024-04-25 12:56PM EDT | 165.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC240719P00170000 | 2024-04-29 1:43PM EDT | 170.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MPC240719P00175000 | 2024-04-29 3:29PM EDT | 175.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MPC240719P00180000 | 2024-04-29 10:02AM EDT | 180.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MPC240719P00185000 | 2024-04-26 10:26AM EDT | 185.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| MPC240719P00190000 | 2024-04-26 9:50AM EDT | 190.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MPC240719P00195000 | 2024-04-29 10:02AM EDT | 195.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| MPC240719P00200000 | 2024-04-29 12:44PM EDT | 200.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| MPC240719P00210000 | 2024-04-25 10:09AM EDT | 210.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240719P00220000 | 2024-04-29 3:56PM EDT | 220.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240719P00230000 | 2024-04-08 2:38PM EDT | 230.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.