Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00145000 | 2024-04-30 3:14PM EDT | 145.00 | 40.16 | 36.00 | 39.05 | 0.00 | - | 1 | 1 | 132.72% |
| MPC240510C00150000 | 2024-04-25 2:41PM EDT | 150.00 | 49.60 | 30.65 | 33.85 | 0.00 | - | 1 | 3 | 113.14% |
| MPC240510C00155000 | 2024-04-25 1:39PM EDT | 155.00 | 44.04 | 25.55 | 28.45 | 0.00 | - | 1 | 1 | 89.26% |
| MPC240510C00180000 | 2024-05-03 2:58PM EDT | 180.00 | 3.59 | 4.05 | 4.30 | -1.66 | -31.62% | 69 | 125 | 28.41% |
| MPC240510C00185000 | 2024-05-03 3:42PM EDT | 185.00 | 1.47 | 1.52 | 1.63 | -0.88 | -37.45% | 84 | 112 | 26.39% |
| MPC240510C00190000 | 2024-05-03 3:51PM EDT | 190.00 | 0.39 | 0.40 | 0.50 | -0.61 | -61.00% | 40 | 171 | 26.88% |
| MPC240510C00195000 | 2024-05-03 3:59PM EDT | 195.00 | 0.12 | 0.08 | 0.12 | -0.16 | -57.14% | 33 | 82 | 27.44% |
| MPC240510C00197500 | 2024-05-03 3:48PM EDT | 197.50 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 4 | 85 | 28.91% |
| MPC240510C00200000 | 2024-05-03 3:02PM EDT | 200.00 | 0.01 | 0.02 | 0.05 | -0.10 | -90.91% | 67 | 793 | 31.06% |
| MPC240510C00202500 | 2024-05-03 2:01PM EDT | 202.50 | 0.02 | 0.00 | 0.30 | -0.04 | -66.67% | 5 | 45 | 47.17% |
| MPC240510C00205000 | 2024-05-03 3:02PM EDT | 205.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 55 | 598 | 33.99% |
| MPC240510C00207500 | 2024-05-03 9:37AM EDT | 207.50 | 0.01 | 0.00 | 0.19 | -0.11 | -91.67% | 1 | 90 | 51.07% |
| MPC240510C00210000 | 2024-05-03 10:46AM EDT | 210.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 27 | 76 | 50.78% |
| MPC240510C00212500 | 2024-04-30 11:37AM EDT | 212.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 41 | 17 | 51.17% |
| MPC240510C00215000 | 2024-04-30 11:13AM EDT | 215.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 4 | 52 | 78.71% |
| MPC240510C00217500 | 2024-05-01 12:07PM EDT | 217.50 | 0.03 | 0.00 | 1.07 | 0.00 | - | 2 | 12 | 79.98% |
| MPC240510C00220000 | 2024-05-01 3:54PM EDT | 220.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 151 | 48.44% |
| MPC240510C00222500 | 2024-04-29 3:05PM EDT | 222.50 | 0.28 | 0.00 | 1.26 | 0.00 | - | 5 | 5 | 90.92% |
| MPC240510C00225000 | 2024-05-03 1:00PM EDT | 225.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 11 | 26 | 57.03% |
| MPC240510C00230000 | 2024-04-29 3:10PM EDT | 230.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 4 | 10 | 97.85% |
| MPC240510C00235000 | 2024-04-30 3:23PM EDT | 235.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 59.38% |
| MPC240510C00240000 | 2024-04-26 9:50AM EDT | 240.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 11 | 101.95% |
| MPC240510C00250000 | 2024-04-25 3:48PM EDT | 250.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | 2 | 2 | 112.60% |
| MPC240510C00255000 | 2024-04-24 10:15AM EDT | 255.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 5 | 6 | 118.07% |
| MPC240510C00260000 | 2024-04-05 9:37AM EDT | 260.00 | 0.64 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 123.63% |
| MPC240510C00265000 | 2024-04-29 9:40AM EDT | 265.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 7 | 8 | 129.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00180000 | 2024-05-03 3:48PM EDT | 180.00 | 1.66 | 1.38 | 1.46 | -0.14 | -7.78% | 115 | 114 | 25.29% |
| MPC240510P00182500 | 2024-05-03 3:50PM EDT | 182.50 | 2.75 | 2.39 | 2.48 | +0.03 | +1.10% | 140 | 125 | 24.84% |
| MPC240510P00185000 | 2024-05-03 2:06PM EDT | 185.00 | 4.40 | 3.75 | 3.95 | -0.40 | -8.33% | 25 | 39 | 25.01% |
| MPC240510P00187500 | 2024-05-03 3:54PM EDT | 187.50 | 5.90 | 5.45 | 6.50 | -4.10 | -41.00% | 15 | 29 | 34.03% |
| MPC240510P00190000 | 2024-05-03 3:02PM EDT | 190.00 | 8.70 | 7.10 | 8.40 | +1.20 | +16.00% | 37 | 213 | 33.79% |
| MPC240510P00192500 | 2024-04-30 10:44AM EDT | 192.50 | 5.90 | 9.75 | 10.85 | 0.00 | - | 19 | 19 | 39.45% |
| MPC240510P00195000 | 2024-05-03 3:02PM EDT | 195.00 | 13.54 | 11.10 | 13.95 | -0.99 | -6.81% | 28 | 183 | 54.52% |
| MPC240510P00197500 | 2024-05-01 2:55PM EDT | 197.50 | 17.00 | 13.80 | 15.70 | 0.00 | - | 1 | 29 | 48.36% |
| MPC240510P00200000 | 2024-05-01 3:24PM EDT | 200.00 | 19.20 | 16.15 | 19.60 | 0.00 | - | 223 | 19 | 76.12% |
| MPC240510P00202500 | 2024-05-01 3:24PM EDT | 202.50 | 23.65 | 18.65 | 22.05 | 0.00 | - | 78 | 0 | 50.24% |
| MPC240510P00205000 | 2024-05-01 3:21PM EDT | 205.00 | 26.25 | 21.75 | 24.10 | 0.00 | - | 20 | 5 | 56.89% |
| MPC240510P00207500 | 2024-05-01 3:21PM EDT | 207.50 | 25.65 | 23.95 | 27.10 | 0.00 | - | 51 | 0 | 64.11% |
| MPC240510P00210000 | 2024-05-03 11:14AM EDT | 210.00 | 30.00 | 26.40 | 29.65 | +1.05 | +3.63% | 1 | 1 | 68.56% |
| MPC240510P00215000 | 2024-04-11 10:48AM EDT | 215.00 | 10.40 | 31.05 | 34.10 | 0.00 | - | 15 | 0 | 58.20% |
| MPC240510P00220000 | 2024-05-01 3:56PM EDT | 220.00 | 42.50 | 36.15 | 39.60 | 0.00 | - | 9 | 1 | 80.18% |
© 2024 Yahoo. All rights reserved.