Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220C00080000 | 2024-01-19 2:46PM EDT | 80.00 | 74.25 | 89.15 | 93.35 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00085000 | 2024-01-19 2:46PM EDT | 85.00 | 69.60 | 84.05 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00090000 | 2024-01-19 3:04PM EDT | 90.00 | 65.20 | 79.50 | 83.20 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00095000 | 2024-01-19 3:04PM EDT | 95.00 | 60.85 | 75.00 | 78.40 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00100000 | 2024-01-19 3:03PM EDT | 100.00 | 56.55 | 70.55 | 74.85 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00105000 | 2024-01-19 2:46PM EDT | 105.00 | 52.25 | 65.60 | 69.35 | 0.00 | - | 16 | 10 | 0.00% |
| MPC241220C00110000 | 2024-01-19 2:44PM EDT | 110.00 | 47.95 | 62.00 | 65.05 | 0.00 | - | 2 | 6 | 0.00% |
| MPC241220C00115000 | 2024-01-18 4:55PM EDT | 115.00 | 43.45 | 57.30 | 61.10 | 0.00 | - | 10 | 10 | 0.00% |
| MPC241220C00120000 | 2024-02-26 10:52AM EDT | 120.00 | 57.60 | 77.80 | 80.70 | 0.00 | - | 4 | 4 | 78.53% |
| MPC241220C00125000 | 2024-01-19 2:47PM EDT | 125.00 | 36.60 | 48.20 | 51.35 | 0.00 | - | 15 | 14 | 0.00% |
| MPC241220C00130000 | 2024-03-26 11:30AM EDT | 130.00 | 72.05 | 71.60 | 73.35 | 0.00 | - | 1 | 1 | 77.21% |
| MPC241220C00135000 | 2024-04-12 11:26AM EDT | 135.00 | 80.57 | 56.40 | 58.55 | 0.00 | - | 2 | 2 | 49.76% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 140.00 | 61.55 | 51.15 | 53.35 | 0.00 | - | 1 | 2 | 45.48% |
| MPC241220C00145000 | 2024-04-24 11:27AM EDT | 145.00 | 58.80 | 47.50 | 48.70 | 0.00 | - | 2 | 70 | 42.74% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 150.00 | 55.18 | 54.90 | 56.10 | 0.00 | - | 1 | 14 | 65.12% |
| MPC241220C00155000 | 2024-03-25 12:46PM EDT | 155.00 | 53.55 | 50.15 | 52.40 | 0.00 | - | 2 | 17 | 62.10% |
| MPC241220C00160000 | 2024-04-29 10:25AM EDT | 160.00 | 48.25 | 35.90 | 37.00 | 0.00 | - | 10 | 55 | 39.02% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 165.00 | 43.40 | 32.60 | 33.95 | 0.00 | - | 10 | 26 | 39.01% |
| MPC241220C00170000 | 2024-04-12 3:02PM EDT | 170.00 | 48.15 | 29.20 | 30.45 | 0.00 | - | 1 | 17 | 37.82% |
| MPC241220C00175000 | 2024-04-04 9:34AM EDT | 175.00 | 53.39 | 26.60 | 27.95 | 0.00 | - | 10 | 21 | 38.17% |
| MPC241220C00180000 | 2024-04-01 10:12AM EDT | 180.00 | 36.05 | 23.40 | 23.80 | 0.00 | - | 3 | 163 | 35.30% |
| MPC241220C00185000 | 2024-04-16 12:28PM EDT | 185.00 | 33.80 | 20.75 | 21.25 | 0.00 | - | 2 | 125 | 34.97% |
| MPC241220C00190000 | 2024-04-30 10:53AM EDT | 190.00 | 19.20 | 18.20 | 18.55 | -7.35 | -27.68% | 17 | 1,244 | 34.08% |
| MPC241220C00195000 | 2024-04-30 11:30AM EDT | 195.00 | 16.85 | 16.00 | 16.30 | -22.55 | -57.23% | 33 | 47 | 33.63% |
| MPC241220C00200000 | 2024-04-30 11:23AM EDT | 200.00 | 14.40 | 13.90 | 14.15 | -7.59 | -34.52% | 22 | 106 | 33.05% |
| MPC241220C00210000 | 2024-04-30 9:52AM EDT | 210.00 | 12.95 | 10.40 | 10.75 | -4.15 | -24.27% | 1 | 58 | 32.51% |
| MPC241220C00220000 | 2024-04-30 10:06AM EDT | 220.00 | 7.85 | 7.70 | 8.05 | -4.60 | -36.95% | 4 | 42 | 32.08% |
| MPC241220C00230000 | 2024-04-23 3:49PM EDT | 230.00 | 10.30 | 5.55 | 5.95 | 0.00 | - | 5 | 426 | 31.73% |
| MPC241220C00240000 | 2024-04-30 9:54AM EDT | 240.00 | 5.15 | 3.90 | 4.20 | -2.60 | -33.55% | 16 | 46 | 31.07% |
| MPC241220C00250000 | 2024-04-30 10:00AM EDT | 250.00 | 3.40 | 2.81 | 3.00 | -1.97 | -36.69% | 156 | 428 | 30.77% |
| MPC241220C00260000 | 2024-04-30 11:40AM EDT | 260.00 | 2.17 | 1.96 | 2.04 | -1.83 | -45.75% | 34 | 264 | 30.24% |
| MPC241220C00270000 | 2024-04-30 9:54AM EDT | 270.00 | 1.90 | 1.39 | 1.53 | -1.65 | -46.48% | 9 | 508 | 30.52% |
| MPC241220C00280000 | 2024-04-19 3:21PM EDT | 280.00 | 2.45 | 0.98 | 1.10 | 0.00 | - | 43 | 63 | 30.53% |
| MPC241220C00290000 | 2024-04-03 1:05PM EDT | 290.00 | 4.87 | 0.68 | 0.82 | 0.00 | - | 2 | 2 | 30.76% |
| MPC241220C00300000 | 2024-04-30 11:02AM EDT | 300.00 | 0.59 | 0.47 | 0.60 | -0.60 | -50.42% | 1 | 101 | 30.88% |
| MPC241220C00320000 | 2024-04-04 3:25PM EDT | 320.00 | 2.36 | 0.22 | 0.33 | 0.00 | - | 1 | 1 | 31.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220P00085000 | 2024-01-16 2:27PM EDT | 85.00 | 1.08 | 0.25 | 1.01 | 0.00 | - | - | 2 | 52.39% |
| MPC241220P00095000 | 2024-01-16 11:04AM EDT | 95.00 | 1.75 | 0.52 | 1.48 | 0.00 | - | - | 5 | 54.05% |
| MPC241220P00110000 | 2024-02-22 12:26PM EDT | 110.00 | 1.97 | 0.62 | 0.78 | 0.00 | - | 5 | 5 | 38.33% |
| MPC241220P00115000 | 2024-04-30 10:23AM EDT | 115.00 | 0.83 | 0.85 | 0.92 | -0.06 | -6.74% | 1 | 4 | 36.74% |
| MPC241220P00120000 | 2024-04-22 10:03AM EDT | 120.00 | 1.14 | 1.07 | 1.21 | 0.00 | - | 1 | 106 | 36.05% |
| MPC241220P00125000 | 2024-04-22 10:22AM EDT | 125.00 | 1.39 | 1.40 | 1.53 | 0.00 | - | 1 | 2 | 35.16% |
| MPC241220P00130000 | 2024-04-22 11:39AM EDT | 130.00 | 1.69 | 1.76 | 1.87 | 0.00 | - | 1 | 13 | 34.05% |
| MPC241220P00135000 | 2024-04-30 11:13AM EDT | 135.00 | 2.26 | 2.22 | 2.33 | +0.17 | +8.13% | 3 | 17 | 33.19% |
| MPC241220P00140000 | 2024-04-23 2:27PM EDT | 140.00 | 2.35 | 2.77 | 2.95 | 0.00 | - | 4 | 129 | 32.60% |
| MPC241220P00145000 | 2024-04-18 1:59PM EDT | 145.00 | 3.60 | 3.45 | 3.60 | 0.00 | - | 1 | 3 | 31.73% |
| MPC241220P00150000 | 2024-04-16 10:12AM EDT | 150.00 | 3.60 | 4.20 | 4.45 | 0.00 | - | 1 | 18 | 31.10% |
| MPC241220P00155000 | 2024-04-30 11:15AM EDT | 155.00 | 5.30 | 5.20 | 5.40 | +1.50 | +39.47% | 1 | 47 | 30.36% |
| MPC241220P00160000 | 2024-04-16 9:43AM EDT | 160.00 | 5.00 | 6.30 | 6.50 | 0.00 | - | 1 | 150 | 29.62% |
| MPC241220P00165000 | 2024-04-30 11:02AM EDT | 165.00 | 7.50 | 7.65 | 7.85 | +1.50 | +25.00% | 5 | 49 | 29.05% |
| MPC241220P00170000 | 2024-04-01 11:23AM EDT | 170.00 | 6.65 | 9.05 | 9.30 | 0.00 | - | 1 | 39 | 28.29% |
| MPC241220P00175000 | 2024-04-22 12:45PM EDT | 175.00 | 9.00 | 10.80 | 11.05 | 0.00 | - | 14 | 34 | 27.73% |
| MPC241220P00180000 | 2024-04-04 1:31PM EDT | 180.00 | 7.20 | 12.75 | 13.00 | 0.00 | - | 1 | 70 | 27.12% |
| MPC241220P00185000 | 2024-04-30 11:07AM EDT | 185.00 | 14.50 | 14.90 | 15.15 | -4.14 | -22.21% | 500 | 95 | 26.46% |
| MPC241220P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 15.30 | 17.35 | 17.65 | +0.95 | +6.62% | 500 | 20 | 25.99% |
| MPC241220P00195000 | 2024-04-30 10:27AM EDT | 195.00 | 18.67 | 19.65 | 20.00 | +2.82 | +17.79% | 522 | 182 | 24.85% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 200.00 | 21.03 | 22.80 | 23.10 | +1.78 | +9.25% | 1 | 18 | 24.55% |
| MPC241220P00210000 | 2024-04-10 1:56PM EDT | 210.00 | 18.70 | 29.15 | 29.75 | 0.00 | - | 5 | 10 | 23.45% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 220.00 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC241220P00240000 | 2024-04-05 11:29AM EDT | 240.00 | 31.96 | 53.30 | 55.55 | 0.00 | - | 4 | 4 | 23.55% |
© 2024 Yahoo. All rights reserved.