Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117C00047500 | 2023-08-21 1:13PM EDT | 47.50 | 94.75 | 104.60 | 106.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPC250117C00050000 | 2024-02-16 4:23PM EDT | 50.00 | 121.00 | 142.00 | 146.50 | 0.00 | - | 5 | 1 | 148.51% |
| MPC250117C00055000 | 2024-01-31 12:27PM EDT | 55.00 | 110.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00060000 | 2024-02-20 11:36AM EDT | 60.00 | 106.38 | 137.90 | 141.75 | 0.00 | - | 20 | 0 | 158.06% |
| MPC250117C00065000 | 2024-04-10 12:02PM EDT | 65.00 | 147.52 | 120.30 | 123.40 | 0.00 | - | 2 | 11 | 67.92% |
| MPC250117C00070000 | 2024-04-10 12:02PM EDT | 70.00 | 142.67 | 115.75 | 118.95 | 0.00 | - | 2 | 165 | 69.52% |
| MPC250117C00075000 | 2024-01-17 4:22PM EDT | 75.00 | 77.88 | 93.60 | 97.20 | 0.00 | - | 2,485 | 2,728 | 0.00% |
| MPC250117C00080000 | 2024-04-01 3:55PM EDT | 80.00 | 125.50 | 105.80 | 109.40 | 0.00 | - | 1 | 639 | 63.16% |
| MPC250117C00082500 | 2023-10-26 9:35AM EDT | 82.50 | 65.10 | 69.50 | 71.70 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00085000 | 2024-04-09 3:28PM EDT | 85.00 | 126.97 | 101.00 | 104.55 | 0.00 | - | 3 | 230 | 60.54% |
| MPC250117C00087500 | 2024-01-31 10:45AM EDT | 87.50 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPC250117C00090000 | 2024-04-29 9:56AM EDT | 90.00 | 111.00 | 96.30 | 99.70 | 0.00 | - | 16 | 66 | 58.28% |
| MPC250117C00092500 | 2024-03-14 9:51AM EDT | 92.50 | 98.56 | 116.20 | 119.25 | 0.00 | - | 1 | 9 | 139.29% |
| MPC250117C00095000 | 2024-03-20 9:38AM EDT | 95.00 | 102.30 | 100.40 | 104.20 | 0.00 | - | 1 | 202 | 93.98% |
| MPC250117C00097500 | 2024-04-02 9:31AM EDT | 97.50 | 110.74 | 89.45 | 92.70 | 0.00 | - | 1 | 32 | 56.18% |
| MPC250117C00100000 | 2024-04-18 1:49PM EDT | 100.00 | 96.70 | 86.85 | 90.45 | 0.00 | - | 2 | 112 | 54.75% |
| MPC250117C00105000 | 2024-04-24 2:06PM EDT | 105.00 | 95.00 | 82.30 | 85.55 | 0.00 | - | 1 | 67 | 52.55% |
| MPC250117C00110000 | 2024-04-30 11:44AM EDT | 110.00 | 80.65 | 77.75 | 81.25 | -6.98 | -7.97% | 1 | 223 | 51.65% |
| MPC250117C00115000 | 2024-04-18 2:24PM EDT | 115.00 | 83.00 | 73.15 | 76.65 | 0.00 | - | 13 | 401 | 56.21% |
| MPC250117C00120000 | 2024-04-18 2:15PM EDT | 120.00 | 78.00 | 69.90 | 71.10 | 0.00 | - | 1 | 67 | 50.63% |
| MPC250117C00125000 | 2024-04-22 3:42PM EDT | 125.00 | 77.57 | 65.35 | 67.75 | 0.00 | - | 1 | 69 | 52.21% |
| MPC250117C00130000 | 2024-04-30 9:58AM EDT | 130.00 | 65.68 | 61.15 | 62.30 | -12.90 | -16.42% | 1 | 163 | 47.28% |
| MPC250117C00135000 | 2024-04-08 1:28PM EDT | 135.00 | 88.19 | 56.80 | 57.75 | 0.00 | - | 1 | 259 | 45.03% |
| MPC250117C00140000 | 2024-04-30 11:11AM EDT | 140.00 | 54.75 | 52.95 | 53.55 | -8.80 | -13.85% | 10 | 569 | 43.61% |
| MPC250117C00145000 | 2024-04-26 3:25PM EDT | 145.00 | 59.65 | 47.95 | 49.90 | 0.00 | - | 4 | 420 | 43.31% |
| MPC250117C00150000 | 2024-04-12 11:06AM EDT | 150.00 | 69.05 | 45.10 | 46.80 | 0.00 | - | 1 | 389 | 43.87% |
| MPC250117C00155000 | 2024-04-10 12:57PM EDT | 155.00 | 64.75 | 41.15 | 41.85 | 0.00 | - | 2 | 509 | 40.30% |
| MPC250117C00160000 | 2024-04-30 11:50AM EDT | 160.00 | 38.00 | 37.65 | 38.20 | -6.95 | -15.46% | 7 | 336 | 39.28% |
| MPC250117C00165000 | 2024-04-30 1:03PM EDT | 165.00 | 32.88 | 34.15 | 34.60 | -13.39 | -28.94% | 4 | 776 | 38.14% |
| MPC250117C00170000 | 2024-04-30 1:03PM EDT | 170.00 | 29.63 | 30.10 | 31.75 | -11.87 | -28.60% | 4 | 507 | 38.09% |
| MPC250117C00175000 | 2024-04-22 12:38PM EDT | 175.00 | 37.14 | 27.60 | 28.25 | 0.00 | - | 1 | 310 | 36.64% |
| MPC250117C00180000 | 2024-04-30 12:28PM EDT | 180.00 | 24.20 | 24.90 | 25.35 | -9.10 | -27.33% | 1 | 665 | 35.97% |
| MPC250117C00185000 | 2024-04-24 3:23PM EDT | 185.00 | 30.98 | 22.20 | 22.65 | 0.00 | - | 1 | 313 | 35.36% |
| MPC250117C00190000 | 2024-04-30 12:27PM EDT | 190.00 | 19.25 | 19.70 | 20.05 | -8.95 | -31.74% | 5 | 373 | 34.64% |
| MPC250117C00195000 | 2024-04-19 3:40PM EDT | 195.00 | 24.58 | 17.40 | 17.75 | 0.00 | - | 23 | 249 | 34.14% |
| MPC250117C00200000 | 2024-04-30 2:00PM EDT | 200.00 | 15.03 | 15.35 | 15.70 | -7.87 | -34.37% | 26 | 568 | 33.76% |
| MPC250117C00210000 | 2024-04-30 11:41AM EDT | 210.00 | 12.56 | 11.85 | 12.10 | -6.19 | -33.01% | 3 | 243 | 33.02% |
| MPC250117C00220000 | 2024-04-30 10:54AM EDT | 220.00 | 9.54 | 9.05 | 9.25 | -5.49 | -36.53% | 1 | 605 | 32.51% |
| MPC250117C00230000 | 2024-04-30 11:19AM EDT | 230.00 | 6.99 | 6.80 | 7.00 | -4.21 | -37.59% | 4 | 220 | 32.11% |
| MPC250117C00240000 | 2024-04-30 10:49AM EDT | 240.00 | 5.50 | 4.95 | 5.25 | -3.40 | -38.20% | 1 | 143 | 31.79% |
| MPC250117C00250000 | 2024-04-22 10:18AM EDT | 250.00 | 6.87 | 3.80 | 3.90 | 0.00 | - | 1 | 587 | 31.52% |
| MPC250117C00260000 | 2024-04-30 12:02PM EDT | 260.00 | 2.70 | 2.82 | 2.91 | -2.70 | -50.00% | 3 | 169 | 31.40% |
| MPC250117C00270000 | 2024-04-22 3:31PM EDT | 270.00 | 4.15 | 2.04 | 2.17 | 0.00 | - | 1 | 11 | 31.34% |
| MPC250117C00280000 | 2024-04-30 11:41AM EDT | 280.00 | 1.64 | 1.49 | 1.59 | -1.24 | -43.06% | 1 | 55 | 31.19% |
| MPC250117C00290000 | 2024-03-25 9:31AM EDT | 290.00 | 2.76 | 1.99 | 2.76 | 0.00 | - | 1 | 1 | 37.64% |
| MPC250117C00300000 | 2024-04-15 1:08PM EDT | 300.00 | 3.35 | 0.76 | 0.88 | 0.00 | - | 3 | 6 | 31.21% |
| MPC250117C00310000 | 2024-04-03 3:17PM EDT | 310.00 | 3.60 | 0.54 | 0.69 | 0.00 | - | 1 | 1 | 31.52% |
| MPC250117C00320000 | 2024-04-30 1:00PM EDT | 320.00 | 0.41 | 0.38 | 0.49 | -0.59 | -59.00% | 13 | 7 | 31.31% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117P00047500 | 2024-04-03 10:15AM EDT | 47.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 54 | 211 | 55.86% |
| MPC250117P00050000 | 2023-12-29 2:20PM EDT | 50.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 8 | 65.33% |
| MPC250117P00055000 | 2024-03-08 4:57PM EDT | 55.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 1 | 3 | 57.32% |
| MPC250117P00060000 | 2024-03-05 4:01PM EDT | 60.00 | 0.22 | 0.04 | 0.18 | 0.00 | - | 2 | 814 | 54.30% |
| MPC250117P00065000 | 2024-03-15 12:39PM EDT | 65.00 | 0.14 | 0.07 | 0.25 | 0.00 | - | 1 | 11 | 53.03% |
| MPC250117P00070000 | 2024-04-02 11:11AM EDT | 70.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 1 | 23 | 49.12% |
| MPC250117P00075000 | 2024-02-12 10:58AM EDT | 75.00 | 0.50 | 0.00 | 0.74 | 0.00 | - | 1 | 37 | 51.98% |
| MPC250117P00080000 | 2024-03-07 12:38PM EDT | 80.00 | 0.40 | 0.09 | 0.42 | 0.00 | - | 3 | 62 | 49.54% |
| MPC250117P00082500 | 2024-01-22 1:27PM EDT | 82.50 | 1.17 | 0.27 | 1.07 | 0.00 | - | 7 | 51 | 51.76% |
| MPC250117P00085000 | 2024-01-31 3:10PM EDT | 85.00 | 0.75 | 0.52 | 0.63 | 0.00 | - | 1 | 10 | 49.51% |
| MPC250117P00087500 | 2024-02-09 12:40PM EDT | 87.50 | 0.78 | 0.54 | 0.67 | 0.00 | - | 9 | 57 | 48.36% |
| MPC250117P00090000 | 2024-04-26 3:03PM EDT | 90.00 | 0.33 | 0.29 | 0.39 | 0.00 | - | 1 | 232 | 42.70% |
| MPC250117P00092500 | 2024-03-28 10:54AM EDT | 92.50 | 0.44 | 0.29 | 0.43 | 0.00 | - | 8 | 562 | 41.90% |
| MPC250117P00095000 | 2024-03-28 3:29PM EDT | 95.00 | 0.45 | 0.32 | 0.48 | 0.00 | - | 13 | 248 | 41.21% |
| MPC250117P00097500 | 2024-04-03 1:11PM EDT | 97.50 | 0.44 | 0.45 | 0.58 | 0.00 | - | 11 | 292 | 41.09% |
| MPC250117P00100000 | 2024-01-30 3:18PM EDT | 100.00 | 1.50 | 1.21 | 1.32 | 0.00 | - | 1 | 382 | 46.53% |
| MPC250117P00105000 | 2024-02-16 12:23PM EDT | 105.00 | 1.60 | 0.79 | 1.03 | 0.00 | - | 1 | 353 | 41.19% |
| MPC250117P00110000 | 2024-04-22 12:54PM EDT | 110.00 | 0.89 | 0.89 | 1.02 | 0.00 | - | 2 | 523 | 38.22% |
| MPC250117P00115000 | 2024-04-26 3:03PM EDT | 115.00 | 0.96 | 1.12 | 1.27 | 0.00 | - | 1 | 528 | 37.18% |
| MPC250117P00120000 | 2024-04-25 2:54PM EDT | 120.00 | 1.22 | 1.40 | 1.52 | 0.00 | - | 10 | 562 | 35.90% |
| MPC250117P00125000 | 2024-04-22 11:37AM EDT | 125.00 | 1.69 | 1.78 | 1.88 | 0.00 | - | 1 | 186 | 34.97% |
| MPC250117P00130000 | 2024-04-05 11:58AM EDT | 130.00 | 1.50 | 2.23 | 2.36 | 0.00 | - | 1 | 642 | 34.28% |
| MPC250117P00135000 | 2024-04-10 2:08PM EDT | 135.00 | 2.42 | 2.77 | 2.90 | +0.33 | +15.79% | 1 | 904 | 33.47% |
| MPC250117P00140000 | 2024-04-05 2:37PM EDT | 140.00 | 2.19 | 3.40 | 3.60 | 0.00 | - | 1 | 695 | 32.88% |
| MPC250117P00145000 | 2024-04-26 2:15PM EDT | 145.00 | 3.35 | 4.15 | 4.30 | 0.00 | - | 1 | 294 | 31.96% |
| MPC250117P00150000 | 2024-04-30 12:48PM EDT | 150.00 | 5.30 | 5.05 | 5.25 | +1.65 | +45.21% | 7 | 471 | 31.40% |
| MPC250117P00155000 | 2024-04-16 10:00AM EDT | 155.00 | 5.00 | 6.10 | 6.25 | 0.00 | - | 1 | 509 | 30.61% |
| MPC250117P00160000 | 2024-04-10 1:52PM EDT | 160.00 | 4.90 | 7.30 | 7.50 | 0.00 | - | 324 | 496 | 30.05% |
| MPC250117P00165000 | 2024-04-30 9:50AM EDT | 165.00 | 7.38 | 8.60 | 8.85 | +2.33 | +46.14% | 1 | 157 | 29.35% |
| MPC250117P00170000 | 2024-04-12 3:18PM EDT | 170.00 | 7.75 | 10.20 | 10.45 | 0.00 | - | 3 | 152 | 28.78% |
| MPC250117P00175000 | 2024-04-22 1:23PM EDT | 175.00 | 9.85 | 11.90 | 12.15 | 0.00 | - | 43 | 68 | 28.06% |
| MPC250117P00180000 | 2024-04-30 12:59PM EDT | 180.00 | 14.80 | 13.95 | 14.20 | +3.30 | +28.70% | 2 | 89 | 27.57% |
| MPC250117P00185000 | 2024-04-24 9:40AM EDT | 185.00 | 12.80 | 16.05 | 16.40 | 0.00 | - | 10 | 96 | 26.98% |
| MPC250117P00190000 | 2024-04-30 12:56PM EDT | 190.00 | 19.56 | 18.45 | 18.75 | +8.33 | +74.18% | 6 | 112 | 26.27% |
| MPC250117P00195000 | 2024-04-30 12:09PM EDT | 195.00 | 21.47 | 21.10 | 21.40 | +4.52 | +26.67% | 12 | 84 | 25.68% |
| MPC250117P00200000 | 2024-04-24 1:38PM EDT | 200.00 | 19.20 | 23.90 | 24.40 | 0.00 | - | 1 | 620 | 25.28% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 210.00 | 24.60 | 30.35 | 31.45 | 0.00 | - | 4 | 102 | 25.17% |
| MPC250117P00220000 | 2024-04-19 11:49AM EDT | 220.00 | 32.85 | 37.50 | 38.65 | 0.00 | - | 1 | 278 | 23.89% |
| MPC250117P00230000 | 2024-04-11 1:35PM EDT | 230.00 | 31.15 | 44.70 | 46.85 | 0.00 | - | 21 | 80 | 23.13% |
| MPC250117P00240000 | 2024-04-08 2:14PM EDT | 240.00 | 33.55 | 54.25 | 55.35 | 0.00 | - | 2 | 6 | 21.36% |
© 2024 Yahoo. All rights reserved.