Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230616C00070000 | 2022-07-07 2:34PM EST | 70.00 | 21.40 | 27.75 | 28.10 | 0.00 | - | - | 39 | 0.00% |
| MPC230616C00072500 | 2022-08-08 11:34AM EST | 72.50 | 23.97 | 28.65 | 29.10 | 0.00 | - | - | 14 | 0.00% |
| MPC230616C00075000 | 2022-07-14 8:48AM EST | 75.00 | 14.90 | 26.75 | 27.30 | 0.00 | - | - | 5 | 0.00% |
| MPC230616C00077500 | 2022-07-27 2:54PM EST | 77.50 | 20.45 | 24.90 | 25.45 | 0.00 | - | - | 3 | 0.00% |
| MPC230616C00080000 | 2022-08-05 2:31PM EST | 80.00 | 18.79 | 23.35 | 23.75 | 0.00 | - | 10 | 29 | 0.00% |
| MPC230616C00082500 | 2022-07-20 2:19PM EST | 82.50 | 17.28 | 21.65 | 22.15 | 0.00 | - | - | 21 | 0.00% |
| MPC230616C00085000 | 2022-08-09 2:34PM EST | 85.00 | 17.79 | 20.05 | 20.40 | 0.00 | - | 1 | 169 | 0.00% |
| MPC230616C00087500 | 2022-08-01 8:33AM EST | 87.50 | 13.55 | 18.65 | 18.90 | 0.00 | - | - | 9 | 0.00% |
| MPC230616C00090000 | 2022-08-08 2:04PM EST | 90.00 | 13.50 | 16.95 | 17.50 | 0.00 | - | - | 31 | 0.00% |
| MPC230616C00092500 | 2022-08-08 9:06AM EST | 92.50 | 12.45 | 15.95 | 16.15 | 0.00 | - | 1 | 35 | 0.00% |
| MPC230616C00095000 | 2022-08-04 1:03PM EST | 95.00 | 11.80 | 14.35 | 14.90 | 0.00 | - | 8 | 24 | 0.00% |
| MPC230616C00097500 | 2022-07-28 9:42AM EST | 97.50 | 9.75 | 13.40 | 13.70 | 0.00 | - | - | 34 | 0.00% |
| MPC230616C00100000 | 2022-08-09 10:53AM EST | 100.00 | 10.40 | 12.30 | 12.60 | 0.00 | - | 42 | 1,255 | 0.00% |
| MPC230616C00105000 | 2022-08-04 8:36AM EST | 105.00 | 7.70 | 10.35 | 10.60 | 0.00 | - | - | 114 | 0.00% |
| MPC230616C00110000 | 2022-07-20 1:11PM EST | 110.00 | 6.18 | 8.60 | 8.85 | 0.00 | - | - | 17 | 0.00% |
| MPC230616C00115000 | 2022-07-12 11:22AM EST | 115.00 | 4.00 | 6.45 | 6.85 | 0.00 | - | - | 10 | 0.00% |
| MPC230616C00120000 | 2022-08-11 11:30AM EST | 120.00 | 5.90 | 5.80 | 6.10 | +1.50 | +34.09% | 2 | 276 | 17.07% |
| MPC230616C00130000 | 2022-08-01 9:06AM EST | 130.00 | 3.30 | 3.55 | 4.25 | 0.00 | - | - | 89 | 25.11% |
| MPC230616C00135000 | 2022-07-22 1:42PM EST | 135.00 | 2.00 | 2.86 | 3.55 | 0.00 | - | - | 1 | 27.73% |
| MPC230616C00140000 | 2022-08-04 9:11AM EST | 140.00 | 1.99 | 2.31 | 3.00 | 0.00 | - | - | 415 | 30.02% |
| MPC230616C00145000 | 2022-07-21 10:03AM EST | 145.00 | 1.33 | 1.86 | 2.40 | 0.00 | - | - | 147 | 31.30% |
| MPC230616C00150000 | 2022-08-02 9:52AM EST | 150.00 | 1.60 | 1.51 | 1.99 | 0.00 | - | 5 | 251 | 32.79% |
| MPC230616C00170000 | 2022-07-21 8:30AM EST | 170.00 | 0.58 | 0.76 | 0.85 | 0.00 | - | - | 16 | 36.30% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230616P00040000 | 2022-07-21 10:10AM EST | 40.00 | 0.89 | 0.37 | 0.77 | 0.00 | - | - | 1 | 103.52% |
| MPC230616P00042500 | 2022-08-04 9:11AM EST | 42.50 | 0.87 | 0.47 | 0.88 | 0.00 | - | - | 12 | 101.42% |
| MPC230616P00045000 | 2022-08-02 12:30PM EST | 45.00 | 0.80 | 0.58 | 1.01 | 0.00 | - | 3 | 25 | 99.46% |
| MPC230616P00050000 | 2022-08-10 2:50PM EST | 50.00 | 1.10 | 0.95 | 1.30 | -1.30 | -54.17% | - | 24 | 96.68% |
| MPC230616P00055000 | 2022-07-22 9:15AM EST | 55.00 | 2.64 | 1.40 | 1.53 | 0.00 | - | - | 2 | 92.99% |
| MPC230616P00060000 | 2022-08-04 2:48PM EST | 60.00 | 2.80 | 1.97 | 2.08 | 0.00 | - | - | 7 | 91.43% |
| MPC230616P00065000 | 2022-08-03 9:46AM EST | 65.00 | 3.05 | 2.72 | 2.86 | 0.00 | - | 1 | 76 | 90.70% |
| MPC230616P00070000 | 2022-08-03 9:40AM EST | 70.00 | 4.15 | 3.65 | 3.80 | 0.00 | - | 2 | 30 | 90.05% |
| MPC230616P00072500 | 2022-07-18 2:21PM EST | 72.50 | 7.50 | 4.20 | 4.35 | 0.00 | - | - | 1 | 89.87% |
| MPC230616P00075000 | 2022-08-03 9:32AM EST | 75.00 | 5.20 | 4.80 | 5.00 | 0.00 | - | 1 | 10 | 89.89% |
| MPC230616P00077500 | 2022-08-02 11:40AM EST | 77.50 | 6.31 | 5.50 | 5.65 | 0.00 | - | 1 | 11 | 89.92% |
| MPC230616P00080000 | 2022-07-20 12:28PM EST | 80.00 | 9.50 | 6.25 | 6.40 | 0.00 | - | - | 27 | 90.08% |
| MPC230616P00082500 | 2022-08-03 9:34AM EST | 82.50 | 7.61 | 7.05 | 7.20 | 0.00 | - | 1 | 3 | 90.21% |
| MPC230616P00085000 | 2022-08-01 10:35AM EST | 85.00 | 11.05 | 7.95 | 8.10 | 0.00 | - | - | 521 | 90.60% |
| MPC230616P00087500 | 2022-07-13 2:56PM EST | 87.50 | 16.05 | 8.90 | 9.10 | 0.00 | - | - | 8 | 91.08% |
| MPC230616P00090000 | 2022-08-04 2:50PM EST | 90.00 | 12.75 | 9.95 | 10.10 | 0.00 | - | 21 | 32 | 91.52% |
| MPC230616P00092500 | 2022-08-01 11:26AM EST | 92.50 | 14.50 | 11.05 | 11.25 | 0.00 | - | - | 612 | 92.16% |
| MPC230616P00095000 | 2022-08-03 10:04AM EST | 95.00 | 13.50 | 12.25 | 12.45 | 0.00 | - | 3 | 4 | 92.87% |
| MPC230616P00100000 | 2022-07-13 9:46AM EST | 100.00 | 24.05 | 14.85 | 15.05 | 0.00 | - | - | 64 | 94.42% |
| MPC230616P00105000 | 2022-08-01 10:59AM EST | 105.00 | 22.45 | 17.40 | 18.00 | 0.00 | - | - | 12 | 95.69% |
| MPC230616P00125000 | 2022-08-01 11:15AM EST | 125.00 | 37.85 | 31.70 | 32.35 | 0.00 | - | - | 50 | 106.20% |
| MPC230616P00140000 | 2022-08-02 8:49AM EST | 140.00 | 48.90 | 44.45 | 45.25 | 0.00 | - | 4 | 4 | 115.80% |
© 2023 Yahoo. All rights reserved.
