Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC220121C00002500 | 2021-05-17 2:57PM EST | 2.50 | 58.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC220121C00005000 | 2021-05-17 2:52PM EST | 5.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC220121C00007500 | 2021-05-17 2:53PM EST | 7.50 | 53.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC220121C00010000 | 2021-05-18 9:26AM EST | 10.00 | 51.61 | 47.55 | 51.60 | 0.00 | - | 6 | 27 | 0.00% |
| MPC220121C00012500 | 2021-05-17 2:51PM EST | 12.50 | 49.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC220121C00015000 | 2021-06-07 9:22AM EST | 15.00 | 48.00 | 46.55 | 47.00 | 0.00 | - | 12 | 51 | 178.91% |
| MPC220121C00017500 | 2021-06-04 11:09AM EST | 17.50 | 45.75 | 44.30 | 44.55 | 0.00 | - | 1 | 35 | 183.98% |
| MPC220121C00020000 | 2021-06-23 2:39PM EST | 20.00 | 41.80 | 41.20 | 42.65 | 0.00 | - | 2 | 129 | 165.63% |
| MPC220121C00022500 | 2021-06-22 11:20AM EST | 22.50 | 38.00 | 38.85 | 39.55 | 0.00 | - | 5 | 36 | 110.16% |
| MPC220121C00025000 | 2021-06-17 8:59AM EST | 25.00 | 36.00 | 36.75 | 37.00 | 0.00 | - | 2 | 385 | 130.08% |
| MPC220121C00027500 | 2021-05-20 2:54PM EST | 27.50 | 32.25 | 29.60 | 34.00 | 0.00 | - | 21 | 172 | 0.00% |
| MPC220121C00030000 | 2020-11-10 3:23PM EST | 30.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC220121C00032500 | 2021-06-16 8:59AM EST | 32.50 | 30.55 | 29.35 | 29.60 | 0.00 | - | 10 | 113 | 102.83% |
| MPC220121C00035000 | 2021-06-01 8:32AM EST | 35.00 | 28.00 | 26.85 | 27.05 | 0.00 | - | 2 | 553 | 90.92% |
| MPC220121C00037500 | 2021-06-16 8:56AM EST | 37.50 | 25.55 | 24.40 | 24.55 | 0.00 | - | 16 | 160 | 82.72% |
| MPC220121C00040000 | 2021-06-17 2:44PM EST | 40.00 | 21.25 | 21.95 | 22.15 | 0.00 | - | 13 | 463 | 77.15% |
| MPC220121C00042500 | 2021-06-17 1:48PM EST | 42.50 | 21.00 | 19.55 | 19.80 | 0.00 | - | 1 | 867 | 72.85% |
| MPC220121C00045000 | 2020-11-10 3:55PM EST | 45.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC220121C00047500 | 2021-06-18 12:29PM EST | 47.50 | 12.75 | 14.90 | 15.10 | 0.00 | - | 1 | 245 | 63.62% |
| MPC220121C00050000 | 2021-06-17 11:43AM EST | 50.00 | 11.99 | 12.80 | 12.95 | 0.00 | - | 10 | 1,615 | 61.91% |
| MPC220121C00052500 | 2021-06-18 9:28AM EST | 52.50 | 10.30 | 10.70 | 10.90 | 0.00 | - | 1 | 1,572 | 59.11% |
| MPC220121C00055000 | 2021-06-23 12:48PM EST | 55.00 | 8.88 | 8.90 | 9.10 | 0.00 | - | 1 | 1,826 | 58.45% |
| MPC220121C00057500 | 2021-06-18 2:48PM EST | 57.50 | 7.30 | 7.25 | 7.50 | +0.15 | +2.10% | 19 | 1,011 | 57.72% |
| MPC220121C00060000 | 2020-11-10 3:43PM EST | 60.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC220121C00062500 | 2021-06-23 1:01PM EST | 62.50 | 4.85 | 4.70 | 4.95 | 0.00 | - | 70 | 4,965 | 57.74% |
| MPC220121C00065000 | 2021-06-23 1:44PM EST | 65.00 | 3.80 | 3.75 | 3.90 | 0.00 | - | 3 | 1,428 | 57.64% |
| MPC220121C00067500 | 2021-06-21 9:49AM EST | 67.50 | 2.00 | 2.88 | 3.00 | 0.00 | - | 5 | 1,040 | 56.89% |
| MPC220121C00070000 | 2021-06-23 9:49AM EST | 70.00 | 2.37 | 2.24 | 2.35 | 0.00 | - | 5 | 3,064 | 57.15% |
| MPC220121C00072500 | 2020-10-06 2:10PM EST | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 12.50% |
| MPC220121C00075000 | 2021-06-23 11:46AM EST | 75.00 | 1.31 | 1.32 | 1.40 | 0.00 | - | 8 | 1,762 | 57.50% |
| MPC220121C00077500 | 2020-09-22 10:56AM EST | 77.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC220121C00080000 | 2021-06-24 10:25AM EST | 80.00 | 0.75 | 0.70 | 0.79 | 0.00 | - | 2 | 129 | 56.98% |
| MPC220121C00085000 | 2021-06-09 9:51AM EST | 85.00 | 1.25 | 0.36 | 0.48 | 0.00 | - | 2 | 329 | 57.42% |
| MPC220121C00090000 | 2021-05-07 8:39AM EST | 90.00 | 0.53 | 0.02 | 0.72 | 0.00 | - | 1 | 0 | 63.18% |
| MPC220121C00095000 | 2021-06-01 1:26PM EST | 95.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 109 | 71.09% |
| MPC220121C00100000 | 2021-06-15 1:57PM EST | 100.00 | 0.01 | 0.05 | 0.50 | 0.00 | - | 10 | 342 | 72.17% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC220121P00002500 | 2020-06-22 12:43PM EST | 2.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 21 | 392.19% |
| MPC220121P00005000 | 2020-12-08 9:30AM EST | 5.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 60 | 226 | 296.88% |
| MPC220121P00007500 | 2020-09-15 9:51AM EST | 7.50 | 0.39 | 0.00 | 0.32 | 0.00 | - | 10 | 11 | 283.98% |
| MPC220121P00010000 | 2021-01-29 10:55AM EST | 10.00 | 0.17 | 0.00 | 1.34 | 0.00 | - | 3 | 55 | 320.12% |
| MPC220121P00012500 | 2020-09-15 1:45PM EST | 12.50 | 0.55 | 0.25 | 1.12 | 0.00 | - | 1 | 8 | 281.64% |
| MPC220121P00015000 | 2021-06-08 8:33AM EST | 15.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 40 | 350 | 220.70% |
| MPC220121P00017500 | 2021-05-07 12:47PM EST | 17.50 | 0.19 | 0.00 | 2.16 | 0.00 | - | 1 | 489 | 249.81% |
| MPC220121P00020000 | 2021-04-06 8:30AM EST | 20.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 793 | 50.00% |
| MPC220121P00022500 | 2021-04-01 9:43AM EST | 22.50 | 0.99 | 0.00 | 1.50 | 0.00 | - | 1 | 364 | 186.13% |
| MPC220121P00025000 | 2020-11-10 12:03PM EST | 25.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPC220121P00027500 | 2021-03-19 2:11PM EST | 27.50 | 0.88 | 0.00 | 1.42 | 0.00 | - | 8 | 1,977 | 150.88% |
| MPC220121P00030000 | 2021-06-02 12:00PM EST | 30.00 | 0.30 | 0.08 | 0.75 | 0.00 | - | 5 | 2,052 | 121.29% |
| MPC220121P00032500 | 2021-04-20 1:56PM EST | 32.50 | 1.13 | 0.10 | 0.75 | 0.00 | - | 56 | 4,868 | 110.06% |
| MPC220121P00035000 | 2020-11-09 10:57AM EST | 35.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| MPC220121P00037500 | 2021-06-14 8:30AM EST | 37.50 | 0.45 | 0.14 | 0.62 | 0.00 | - | 5 | 2,002 | 86.62% |
| MPC220121P00040000 | 2020-11-09 1:30PM EST | 40.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| MPC220121P00042500 | 2020-10-15 2:59PM EST | 42.50 | 15.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC220121P00045000 | 2021-06-23 10:19AM EST | 45.00 | 0.85 | 0.70 | 0.78 | 0.00 | - | 10 | 2,692 | 70.80% |
| MPC220121P00047500 | 2020-10-01 10:11AM EST | 47.50 | 22.10 | 19.55 | 22.65 | 0.00 | - | 5 | 513 | 375.63% |
| MPC220121P00050000 | 2021-06-22 9:20AM EST | 50.00 | 1.57 | 1.48 | 1.55 | 0.00 | - | 1 | 7,025 | 67.63% |
| MPC220121P00052500 | 2021-06-24 10:26AM EST | 52.50 | 2.07 | 2.05 | 2.13 | 0.00 | - | 5 | 1,640 | 66.24% |
| MPC220121P00055000 | 2021-06-24 8:38AM EST | 55.00 | 3.00 | 2.80 | 2.94 | -0.15 | -4.76% | 51 | 3,975 | 65.70% |
| MPC220121P00057500 | 2021-06-23 11:54AM EST | 57.50 | 3.90 | 3.80 | 3.90 | 0.00 | - | 1,398 | 2,305 | 65.55% |
| MPC220121P00060000 | 2020-10-13 12:25PM EST | 60.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC220121P00062500 | 2020-10-07 1:25PM EST | 62.50 | 35.55 | 31.45 | 34.45 | 0.00 | - | 2 | 1,001 | 389.09% |
| MPC220121P00065000 | 2021-06-24 8:59AM EST | 65.00 | 8.05 | 7.70 | 7.90 | -0.05 | -0.62% | 1 | 174 | 64.86% |
| MPC220121P00067500 | 2020-11-06 3:38PM EST | 67.50 | 37.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC220121P00070000 | 2020-09-18 9:40AM EST | 70.00 | 39.40 | 41.10 | 43.40 | 0.00 | - | 4 | 8 | 437.40% |
| MPC220121P00072500 | 2021-06-23 1:22PM EST | 72.50 | 13.45 | 13.15 | 13.35 | 0.00 | - | 8 | 82 | 65.97% |
| MPC220121P00075000 | 2021-06-23 1:37PM EST | 75.00 | 15.60 | 15.25 | 15.45 | 0.00 | - | 8 | 133 | 67.19% |
| MPC220121P00077500 | 2021-06-23 12:49PM EST | 77.50 | 17.70 | 17.30 | 17.60 | 0.00 | - | 17 | 44 | 67.29% |
| MPC220121P00080000 | 2021-04-28 9:42AM EST | 80.00 | 27.30 | 19.55 | 20.80 | 0.00 | - | 10 | 39 | 76.22% |
| MPC220121P00085000 | 2021-04-16 2:45PM EST | 85.00 | 32.42 | 25.00 | 29.50 | 0.00 | - | 1 | 17 | 115.63% |
| MPC220121P00090000 | 2020-07-09 3:53PM EST | 90.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| MPC220121P00100000 | 2021-06-22 2:38PM EST | 100.00 | 39.60 | 38.90 | 39.55 | 0.00 | - | 3 | 63 | 92.14% |
