Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00090000 | 2024-01-23 11:52AM EDT | 90.00 | 64.10 | 76.55 | 80.00 | 0.00 | - | 2 | 1 | 0.00% |
| MPC240920C00100000 | 2024-02-16 3:00PM EDT | 100.00 | 72.94 | 93.15 | 98.00 | 0.00 | - | 4 | 40 | 128.48% |
| MPC240920C00105000 | 2024-02-29 11:03AM EDT | 105.00 | 62.40 | 96.35 | 99.85 | 0.00 | - | 1 | 3 | 150.28% |
| MPC240920C00110000 | 2024-02-15 12:53PM EDT | 110.00 | 63.36 | 84.10 | 88.00 | 0.00 | - | 4 | 9 | 115.54% |
| MPC240920C00115000 | 2024-01-30 10:57AM EDT | 115.00 | 49.40 | 55.50 | 56.70 | 0.00 | - | 2 | 3 | 0.00% |
| MPC240920C00120000 | 2024-01-19 3:04PM EDT | 120.00 | 38.25 | 51.50 | 55.00 | 0.00 | - | 8 | 4 | 0.00% |
| MPC240920C00125000 | 2024-04-09 11:01AM EDT | 125.00 | 88.10 | 56.25 | 61.00 | 0.00 | - | 4 | 12 | 57.90% |
| MPC240920C00130000 | 2024-04-01 11:08AM EDT | 130.00 | 74.95 | 52.95 | 55.85 | 0.00 | - | 1 | 112 | 52.78% |
| MPC240920C00135000 | 2024-04-30 9:43AM EDT | 135.00 | 60.50 | 48.25 | 50.80 | -4.68 | -7.18% | 5 | 23 | 48.26% |
| MPC240920C00140000 | 2024-04-17 12:54PM EDT | 140.00 | 64.68 | 43.80 | 45.55 | 0.00 | - | 1 | 5 | 43.07% |
| MPC240920C00145000 | 2024-04-30 10:28AM EDT | 145.00 | 48.51 | 39.20 | 41.45 | -7.47 | -13.34% | 4 | 35 | 42.32% |
| MPC240920C00150000 | 2024-04-11 11:41AM EDT | 150.00 | 63.80 | 34.95 | 37.35 | 0.00 | - | 1 | 32 | 41.08% |
| MPC240920C00155000 | 2024-04-22 2:09PM EDT | 155.00 | 48.25 | 30.65 | 33.25 | 0.00 | - | 5 | 21 | 39.46% |
| MPC240920C00160000 | 2024-04-29 10:25AM EDT | 160.00 | 44.75 | 26.65 | 29.00 | 0.00 | - | 10 | 27 | 37.09% |
| MPC240920C00165000 | 2024-04-30 12:33PM EDT | 165.00 | 27.02 | 23.65 | 25.60 | -11.67 | -30.16% | 2 | 244 | 36.60% |
| MPC240920C00170000 | 2024-04-24 9:30AM EDT | 170.00 | 35.39 | 20.25 | 22.35 | 0.00 | - | 1 | 37 | 35.94% |
| MPC240920C00175000 | 2024-04-26 2:12PM EDT | 175.00 | 30.85 | 17.20 | 19.35 | 0.00 | - | 1 | 522 | 35.34% |
| MPC240920C00180000 | 2024-04-30 2:12PM EDT | 180.00 | 18.15 | 15.15 | 15.65 | -10.30 | -36.20% | 5 | 1,089 | 32.65% |
| MPC240920C00185000 | 2024-04-30 3:37PM EDT | 185.00 | 13.55 | 12.80 | 13.10 | -10.65 | -44.01% | 8 | 343 | 32.00% |
| MPC240920C00190000 | 2024-04-30 1:26PM EDT | 190.00 | 12.00 | 10.65 | 10.90 | -9.50 | -44.19% | 7 | 222 | 31.55% |
| MPC240920C00195000 | 2024-04-29 2:17PM EDT | 195.00 | 10.65 | 8.75 | 9.00 | -7.85 | -42.43% | 10 | 196 | 31.19% |
| MPC240920C00200000 | 2024-04-30 3:41PM EDT | 200.00 | 7.70 | 7.15 | 7.40 | -8.10 | -51.27% | 37 | 504 | 30.96% |
| MPC240920C00210000 | 2024-04-30 3:27PM EDT | 210.00 | 5.10 | 4.65 | 4.85 | -6.74 | -56.93% | 92 | 433 | 30.49% |
| MPC240920C00220000 | 2024-04-30 1:02PM EDT | 220.00 | 3.50 | 2.91 | 3.10 | -4.90 | -58.33% | 13 | 787 | 30.18% |
| MPC240920C00230000 | 2024-04-30 3:24PM EDT | 230.00 | 2.06 | 1.61 | 1.92 | -3.39 | -62.20% | 5 | 100 | 29.91% |
| MPC240920C00240000 | 2024-04-30 9:50AM EDT | 240.00 | 2.30 | 1.08 | 1.19 | -1.60 | -41.03% | 4 | 117 | 29.86% |
| MPC240920C00250000 | 2024-04-30 11:23AM EDT | 250.00 | 0.98 | 0.64 | 0.73 | -1.54 | -61.11% | 2 | 736 | 29.88% |
| MPC240920C00260000 | 2024-04-26 1:41PM EDT | 260.00 | 1.52 | 0.37 | 0.47 | 0.00 | - | 1 | 33 | 30.23% |
| MPC240920C00270000 | 2024-04-18 2:38PM EDT | 270.00 | 1.10 | 0.21 | 0.31 | 0.00 | - | 7 | 246 | 30.66% |
| MPC240920C00280000 | 2024-04-05 3:53PM EDT | 280.00 | 3.50 | 0.11 | 0.21 | 0.00 | - | 1 | 18 | 31.15% |
| MPC240920C00290000 | 2024-04-30 2:16PM EDT | 290.00 | 0.17 | 0.06 | 0.16 | -1.40 | -89.17% | 1 | 4 | 32.08% |
| MPC240920C00300000 | 2024-04-30 11:23AM EDT | 300.00 | 0.11 | 0.02 | 0.16 | -0.14 | -56.00% | 15 | 19 | 34.03% |
| MPC240920C00320000 | 2024-04-22 11:06AM EDT | 320.00 | 0.16 | 0.00 | 1.28 | 0.00 | - | 1 | 49 | 51.72% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00075000 | 2024-03-26 2:05PM EDT | 75.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 57.72% |
| MPC240920P00090000 | 2024-02-28 12:08PM EDT | 90.00 | 0.26 | 0.03 | 0.28 | 0.00 | - | - | 4 | 53.47% |
| MPC240920P00095000 | 2024-02-27 11:18AM EDT | 95.00 | 0.31 | 0.04 | 0.35 | 0.00 | - | 7 | 9 | 51.47% |
| MPC240920P00100000 | 2024-04-18 12:26PM EDT | 100.00 | 0.15 | 0.06 | 1.38 | 0.00 | - | 10 | 26 | 54.13% |
| MPC240920P00105000 | 2024-01-10 11:51AM EDT | 105.00 | 2.05 | 0.41 | 1.15 | 0.00 | - | - | 3 | 51.03% |
| MPC240920P00110000 | 2024-04-19 11:00AM EDT | 110.00 | 0.25 | 0.20 | 0.29 | 0.00 | - | 5 | 5 | 39.75% |
| MPC240920P00115000 | 2024-03-18 1:09PM EDT | 115.00 | 0.43 | 0.21 | 0.32 | 0.00 | - | 1 | 1 | 37.21% |
| MPC240920P00120000 | 2024-01-05 11:33AM EDT | 120.00 | 4.00 | 1.68 | 2.40 | 0.00 | - | 2 | 2 | 50.27% |
| MPC240920P00125000 | 2024-04-26 12:52PM EDT | 125.00 | 0.39 | 0.60 | 0.70 | 0.00 | - | 3 | 181 | 36.08% |
| MPC240920P00130000 | 2024-03-22 3:25PM EDT | 130.00 | 0.68 | 0.67 | 0.79 | 0.00 | - | 1 | 258 | 33.74% |
| MPC240920P00135000 | 2024-04-30 3:33PM EDT | 135.00 | 1.12 | 1.02 | 1.26 | +0.40 | +55.56% | 2 | 282 | 34.11% |
| MPC240920P00140000 | 2024-04-30 2:50PM EDT | 140.00 | 1.38 | 1.59 | 1.72 | +0.33 | +31.43% | 1 | 73 | 33.46% |
| MPC240920P00145000 | 2024-04-30 11:02AM EDT | 145.00 | 1.60 | 2.12 | 2.24 | +0.01 | +0.63% | 3 | 53 | 32.50% |
| MPC240920P00150000 | 2024-04-30 2:54PM EDT | 150.00 | 2.43 | 2.80 | 2.95 | +0.72 | +42.11% | 1 | 34 | 31.80% |
| MPC240920P00155000 | 2024-04-30 2:54PM EDT | 155.00 | 3.18 | 3.65 | 3.85 | +1.39 | +77.65% | 1 | 34 | 31.17% |
| MPC240920P00160000 | 2024-04-30 2:30PM EDT | 160.00 | 4.81 | 4.70 | 4.85 | +2.01 | +71.79% | 7 | 54 | 30.24% |
| MPC240920P00165000 | 2024-04-30 3:33PM EDT | 165.00 | 5.73 | 6.00 | 6.25 | +2.73 | +91.00% | 6 | 173 | 29.83% |
| MPC240920P00170000 | 2024-04-30 12:00PM EDT | 170.00 | 6.20 | 7.50 | 7.85 | +1.73 | +38.70% | 1 | 129 | 29.26% |
| MPC240920P00175000 | 2024-04-29 1:59PM EDT | 175.00 | 6.05 | 9.40 | 9.70 | +1.25 | +26.04% | 7 | 123 | 28.64% |
| MPC240920P00180000 | 2024-04-30 11:28AM EDT | 180.00 | 9.05 | 11.45 | 11.80 | +2.85 | +45.97% | 13 | 85 | 27.94% |
| MPC240920P00185000 | 2024-04-30 3:36PM EDT | 185.00 | 13.40 | 13.95 | 14.30 | +2.75 | +25.82% | 2 | 27 | 27.45% |
| MPC240920P00190000 | 2024-04-30 11:50AM EDT | 190.00 | 14.05 | 16.80 | 17.05 | +4.65 | +49.47% | 2 | 67 | 26.83% |
| MPC240920P00195000 | 2024-04-26 1:00PM EDT | 195.00 | 12.20 | 19.15 | 20.50 | 0.00 | - | 2 | 105 | 27.12% |
| MPC240920P00200000 | 2024-04-29 3:50PM EDT | 200.00 | 20.32 | 22.50 | 24.60 | +6.72 | +49.41% | 1 | 567 | 28.39% |
| MPC240920P00210000 | 2024-04-22 10:00AM EDT | 210.00 | 29.17 | 29.40 | 32.20 | +7.62 | +35.36% | 1 | 104 | 27.91% |
| MPC240920P00220000 | 2024-04-16 2:15PM EDT | 220.00 | 24.60 | 37.90 | 40.25 | 0.00 | - | 2 | 70 | 26.15% |
| MPC240920P00230000 | 2024-04-08 11:49AM EDT | 230.00 | 22.75 | 47.40 | 50.00 | 0.00 | - | - | 2 | 29.07% |
© 2024 Yahoo. All rights reserved.