Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250221C00085000 | 2024-10-09 9:30AM EDT | 85.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC250221C00095000 | 2024-10-08 9:30AM EDT | 95.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC250221C00105000 | 2024-09-24 12:37PM EDT | 105.00 | 60.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250221C00110000 | 2024-09-24 12:36PM EDT | 110.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250221C00115000 | 2024-09-24 9:30AM EDT | 115.00 | 53.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250221C00120000 | 2024-08-20 10:22AM EDT | 120.00 | 59.27 | 47.65 | 48.70 | 0.00 | - | - | 5 | 75.54% |
| MPC250221C00135000 | 2024-09-05 3:35PM EDT | 135.00 | 39.10 | 39.55 | 41.55 | 0.00 | - | - | 1 | 80.08% |
| MPC250221C00140000 | 2024-10-11 3:28PM EDT | 140.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250221C00145000 | 2024-10-08 3:11PM EDT | 145.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250221C00150000 | 2024-10-17 3:11PM EDT | 150.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250221C00155000 | 2024-10-17 3:44PM EDT | 155.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250221C00160000 | 2024-10-17 2:37PM EDT | 160.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MPC250221C00165000 | 2024-10-16 1:20PM EDT | 165.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC250221C00170000 | 2024-10-16 1:20PM EDT | 170.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MPC250221C00175000 | 2024-10-17 12:30PM EDT | 175.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250221C00180000 | 2024-10-17 11:13AM EDT | 180.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC250221C00185000 | 2024-10-16 1:28PM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC250221C00190000 | 2024-10-15 10:58AM EDT | 190.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MPC250221C00195000 | 2024-10-15 10:04AM EDT | 195.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC250221C00200000 | 2024-10-16 12:45PM EDT | 200.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MPC250221C00210000 | 2024-10-08 11:57AM EDT | 210.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MPC250221C00220000 | 2024-08-16 1:55PM EDT | 220.00 | 3.85 | 0.99 | 1.12 | 0.00 | - | 1 | 2 | 36.65% |
| MPC250221C00230000 | 2024-10-14 2:10PM EDT | 230.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC250221C00240000 | 2024-10-04 3:55PM EDT | 240.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC250221C00250000 | 2024-10-04 10:16AM EDT | 250.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC250221C00270000 | 2024-10-03 3:06PM EDT | 270.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250221P00080000 | 2024-09-23 3:27PM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC250221P00090000 | 2024-07-05 9:30AM EDT | 90.00 | 0.54 | 0.19 | 1.81 | 0.00 | - | 1 | 1 | 60.25% |
| MPC250221P00115000 | 2024-10-08 1:53PM EDT | 115.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPC250221P00120000 | 2024-10-15 10:27AM EDT | 120.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC250221P00125000 | 2024-06-24 12:05PM EDT | 125.00 | 2.20 | 2.15 | 2.46 | 0.00 | - | - | 5 | 38.54% |
| MPC250221P00130000 | 2024-10-01 12:18PM EDT | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC250221P00135000 | 2024-09-30 3:58PM EDT | 135.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| MPC250221P00140000 | 2024-10-11 11:16AM EDT | 140.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC250221P00145000 | 2024-10-04 12:50PM EDT | 145.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250221P00150000 | 2024-10-16 1:42PM EDT | 150.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC250221P00155000 | 2024-10-16 1:40PM EDT | 155.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MPC250221P00160000 | 2024-10-16 3:49PM EDT | 160.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MPC250221P00165000 | 2024-10-16 3:32PM EDT | 165.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPC250221P00170000 | 2024-10-16 2:36PM EDT | 170.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC250221P00175000 | 2024-10-07 10:35AM EDT | 175.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC250221P00180000 | 2024-10-08 10:43AM EDT | 180.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250221P00185000 | 2024-10-08 10:00AM EDT | 185.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| MPC250221P00190000 | 2024-10-04 1:26PM EDT | 190.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250221P00195000 | 2024-09-12 2:12PM EDT | 195.00 | 35.22 | 31.00 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| MPC250221P00230000 | 2024-10-08 9:30AM EDT | 230.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.