Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 105.00 | 99.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC241018C00135000 | 2024-04-12 3:12PM EDT | 135.00 | 76.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018C00140000 | 2024-04-19 12:11PM EDT | 140.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018C00145000 | 2024-04-08 9:52AM EDT | 145.00 | 76.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 150.00 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 66.69% |
| MPC241018C00155000 | 2024-04-29 3:30PM EDT | 155.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018C00160000 | 2024-04-29 11:42AM EDT | 160.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC241018C00165000 | 2024-04-29 11:48AM EDT | 165.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MPC241018C00170000 | 2024-04-29 10:19AM EDT | 170.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241018C00175000 | 2024-04-12 12:13PM EDT | 175.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018C00180000 | 2024-04-22 10:27AM EDT | 180.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018C00185000 | 2024-04-19 11:20AM EDT | 185.00 | 25.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC241018C00190000 | 2024-04-29 10:19AM EDT | 190.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241018C00195000 | 2024-04-29 11:59AM EDT | 195.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC241018C00200000 | 2024-04-22 2:44PM EDT | 200.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018C00210000 | 2024-04-29 11:05AM EDT | 210.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| MPC241018C00220000 | 2024-04-26 2:39PM EDT | 220.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPC241018C00230000 | 2024-04-26 10:07AM EDT | 230.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC241018C00240000 | 2024-04-16 2:43PM EDT | 240.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MPC241018C00250000 | 2024-04-29 12:09PM EDT | 250.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC241018C00260000 | 2024-04-26 2:24PM EDT | 260.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241018C00270000 | 2024-04-26 2:24PM EDT | 270.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241018C00280000 | 2024-04-26 2:59PM EDT | 280.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC241018C00320000 | 2024-04-29 3:29PM EDT | 320.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00090000 | 2024-04-19 9:30AM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC241018P00110000 | 2024-02-28 2:06PM EDT | 110.00 | 1.15 | 0.29 | 0.42 | 0.00 | - | 3 | 3 | 44.53% |
| MPC241018P00120000 | 2024-03-18 2:39PM EDT | 120.00 | 0.80 | 0.47 | 0.60 | 0.00 | - | - | 2 | 41.24% |
| MPC241018P00125000 | 2024-03-28 2:27PM EDT | 125.00 | 0.72 | 0.52 | 0.63 | 0.00 | - | 3 | 3 | 38.72% |
| MPC241018P00130000 | 2024-04-29 3:39PM EDT | 130.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC241018P00135000 | 2024-04-22 10:02AM EDT | 135.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPC241018P00140000 | 2024-04-22 11:38AM EDT | 140.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC241018P00145000 | 2024-03-13 10:27AM EDT | 145.00 | 2.95 | 1.53 | 1.64 | 0.00 | - | 1 | 3 | 34.84% |
| MPC241018P00150000 | 2024-04-25 2:04PM EDT | 150.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 6.25% |
| MPC241018P00155000 | 2024-04-19 3:50PM EDT | 155.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC241018P00160000 | 2024-04-18 1:41PM EDT | 160.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MPC241018P00165000 | 2024-04-24 12:35PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MPC241018P00170000 | 2024-04-22 9:59AM EDT | 170.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC241018P00175000 | 2024-04-29 3:18PM EDT | 175.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MPC241018P00180000 | 2024-04-29 3:18PM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| MPC241018P00185000 | 2024-04-29 3:34PM EDT | 185.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MPC241018P00190000 | 2024-04-24 11:10AM EDT | 190.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MPC241018P00195000 | 2024-04-26 10:06AM EDT | 195.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 200.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.10% |
| MPC241018P00210000 | 2024-04-15 11:06AM EDT | 210.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 220.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.