Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00120000 | 2024-04-26 10:58AM EDT | 120.00 | 76.90 | 66.85 | 69.50 | 0.00 | - | 2 | 2 | 312.11% |
| MPC240503C00140000 | 2024-04-26 3:25PM EDT | 140.00 | 58.65 | 46.70 | 49.35 | 0.00 | - | 4 | 0 | 217.87% |
| MPC240503C00145000 | 2024-04-08 10:37AM EDT | 145.00 | 72.67 | 41.70 | 44.25 | 0.00 | - | 1 | 0 | 195.65% |
| MPC240503C00150000 | 2024-04-18 11:01AM EDT | 150.00 | 47.80 | 36.20 | 39.45 | 0.00 | - | 1 | 2 | 171.14% |
| MPC240503C00155000 | 2024-04-09 11:04AM EDT | 155.00 | 56.60 | 30.80 | 34.25 | 0.00 | - | 1 | 0 | 142.97% |
| MPC240503C00160000 | 2024-04-30 11:47AM EDT | 160.00 | 27.85 | 26.70 | 28.35 | -12.87 | -31.61% | 5 | 3 | 124.32% |
| MPC240503C00167500 | 2024-04-26 9:43AM EDT | 167.50 | 30.47 | 19.30 | 20.45 | 0.00 | - | 1 | 1 | 92.82% |
| MPC240503C00177500 | 2024-04-11 1:33PM EDT | 177.50 | 34.66 | 9.75 | 10.40 | 0.00 | - | - | 1 | 58.79% |
| MPC240503C00182500 | 2024-04-29 9:42AM EDT | 182.50 | 16.00 | 5.75 | 6.05 | 0.00 | - | 1 | 1 | 51.27% |
| MPC240503C00185000 | 2024-04-30 11:30AM EDT | 185.00 | 5.05 | 3.90 | 4.20 | -9.85 | -66.11% | 25 | 19 | 46.24% |
| MPC240503C00187500 | 2024-04-30 11:47AM EDT | 187.50 | 2.90 | 2.57 | 2.70 | -9.98 | -77.48% | 25 | 6 | 42.58% |
| MPC240503C00190000 | 2024-04-30 11:49AM EDT | 190.00 | 1.62 | 1.53 | 1.64 | -9.31 | -85.26% | 90 | 62 | 40.70% |
| MPC240503C00192500 | 2024-04-30 11:32AM EDT | 192.50 | 1.22 | 0.82 | 0.92 | -7.08 | -85.30% | 268 | 13 | 39.38% |
| MPC240503C00195000 | 2024-04-30 11:35AM EDT | 195.00 | 0.65 | 0.40 | 0.47 | -6.25 | -90.58% | 128 | 55 | 38.33% |
| MPC240503C00197500 | 2024-04-30 11:38AM EDT | 197.50 | 0.33 | 0.19 | 0.23 | -5.57 | -94.41% | 74 | 154 | 37.99% |
| MPC240503C00200000 | 2024-04-30 11:30AM EDT | 200.00 | 0.15 | 0.08 | 0.13 | -4.15 | -96.51% | 177 | 204 | 39.26% |
| MPC240503C00202500 | 2024-04-30 11:22AM EDT | 202.50 | 0.06 | 0.03 | 0.08 | -3.12 | -98.11% | 15 | 174 | 41.02% |
| MPC240503C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.03 | 0.03 | 0.04 | -2.24 | -98.68% | 39 | 354 | 41.60% |
| MPC240503C00207500 | 2024-04-30 10:58AM EDT | 207.50 | 0.02 | 0.02 | 0.03 | -1.55 | -98.73% | 46 | 309 | 44.34% |
| MPC240503C00210000 | 2024-04-30 11:19AM EDT | 210.00 | 0.02 | 0.02 | 0.03 | -1.03 | -98.10% | 164 | 322 | 48.44% |
| MPC240503C00212500 | 2024-04-30 11:26AM EDT | 212.50 | 0.02 | 0.00 | 0.03 | -0.60 | -96.77% | 11 | 159 | 52.73% |
| MPC240503C00215000 | 2024-04-30 11:26AM EDT | 215.00 | 0.02 | 0.00 | 0.03 | -0.38 | -95.00% | 5 | 201 | 52.34% |
| MPC240503C00217500 | 2024-04-30 11:38AM EDT | 217.50 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 23 | 59 | 59.38% |
| MPC240503C00220000 | 2024-04-30 10:57AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 3 | 236 | 53.13% |
| MPC240503C00222500 | 2024-04-30 9:39AM EDT | 222.50 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 30 | 112 | 63.28% |
| MPC240503C00225000 | 2024-04-29 3:47PM EDT | 225.00 | 0.09 | 0.00 | 0.02 | +0.06 | +200.00% | 2 | 505 | 64.06% |
| MPC240503C00227500 | 2024-04-25 12:57PM EDT | 227.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 3 | 62.50% |
| MPC240503C00230000 | 2024-04-29 3:58PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 24 | 249 | 65.63% |
| MPC240503C00232500 | 2024-04-24 3:42PM EDT | 232.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 12 | 74.22% |
| MPC240503C00235000 | 2024-04-24 11:38AM EDT | 235.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 89 | 77.34% |
| MPC240503C00240000 | 2024-04-29 2:15PM EDT | 240.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 3 | 27 | 84.38% |
| MPC240503C00245000 | 2024-04-12 3:28PM EDT | 245.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 154.59% |
| MPC240503C00250000 | 2024-04-09 9:42AM EDT | 250.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 90.63% |
| MPC240503C00255000 | 2024-04-15 3:13PM EDT | 255.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 171.88% |
| MPC240503C00260000 | 2024-04-15 3:09PM EDT | 260.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 180.18% |
| MPC240503C00265000 | 2024-04-05 9:54AM EDT | 265.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 117.19% |
| MPC240503C00270000 | 2024-04-05 11:11AM EDT | 270.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 121.88% |
| MPC240503C00275000 | 2024-04-08 9:55AM EDT | 275.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 128.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00120000 | 2024-04-18 2:51PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 134.38% |
| MPC240503P00145000 | 2024-04-15 1:50PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 84.38% |
| MPC240503P00150000 | 2024-04-08 11:17AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6 | 73.44% |
| MPC240503P00165000 | 2024-04-17 12:30PM EDT | 165.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 1 | 85.25% |
| MPC240503P00170000 | 2024-04-30 10:31AM EDT | 170.00 | 0.02 | 0.02 | 0.06 | -0.08 | -80.00% | 10 | 4 | 42.58% |
| MPC240503P00172500 | 2024-04-30 9:58AM EDT | 172.50 | 0.06 | 0.05 | 0.08 | -0.67 | -91.78% | 60 | 1 | 38.38% |
| MPC240503P00175000 | 2024-04-30 11:30AM EDT | 175.00 | 0.09 | 0.10 | 0.13 | +0.04 | +80.00% | 25 | 25 | 35.35% |
| MPC240503P00177500 | 2024-04-30 11:19AM EDT | 177.50 | 0.22 | 0.24 | 0.29 | +0.17 | +340.00% | 15 | 11 | 34.62% |
| MPC240503P00180000 | 2024-04-30 11:38AM EDT | 180.00 | 0.40 | 0.49 | 0.54 | +0.29 | +263.64% | 143 | 252 | 32.76% |
| MPC240503P00182500 | 2024-04-30 11:47AM EDT | 182.50 | 0.89 | 0.93 | 1.03 | +0.72 | +423.53% | 36 | 11 | 31.67% |
| MPC240503P00185000 | 2024-04-30 11:32AM EDT | 185.00 | 1.30 | 1.68 | 1.77 | +1.02 | +364.29% | 179 | 99 | 29.79% |
| MPC240503P00187500 | 2024-04-30 11:48AM EDT | 187.50 | 2.81 | 2.74 | 2.88 | +2.40 | +585.37% | 391 | 95 | 27.56% |
| MPC240503P00190000 | 2024-04-30 11:35AM EDT | 190.00 | 3.42 | 4.15 | 4.40 | +2.74 | +402.94% | 131 | 309 | 24.22% |
| MPC240503P00192500 | 2024-04-30 10:48AM EDT | 192.50 | 4.75 | 5.90 | 6.15 | +3.68 | +343.93% | 130 | 184 | 0.00% |
| MPC240503P00195000 | 2024-04-30 11:41AM EDT | 195.00 | 6.94 | 7.95 | 8.45 | +5.16 | +289.89% | 241 | 172 | 0.00% |
| MPC240503P00197500 | 2024-04-30 11:18AM EDT | 197.50 | 10.25 | 10.10 | 10.70 | +7.65 | +294.23% | 50 | 293 | 0.00% |
| MPC240503P00200000 | 2024-04-30 11:25AM EDT | 200.00 | 11.95 | 11.50 | 13.45 | +8.30 | +227.40% | 71 | 199 | 0.00% |
| MPC240503P00202500 | 2024-04-30 10:28AM EDT | 202.50 | 12.75 | 14.15 | 15.85 | +7.90 | +162.89% | 26 | 93 | 0.00% |
| MPC240503P00205000 | 2024-04-30 11:32AM EDT | 205.00 | 16.00 | 17.10 | 18.15 | +9.45 | +144.27% | 5 | 136 | 0.00% |
| MPC240503P00207500 | 2024-04-30 10:38AM EDT | 207.50 | 18.72 | 19.25 | 21.25 | +10.02 | +115.17% | 1 | 161 | 0.00% |
| MPC240503P00210000 | 2024-04-30 10:36AM EDT | 210.00 | 22.00 | 22.20 | 23.50 | +11.07 | +101.28% | 24 | 106 | 0.00% |
| MPC240503P00215000 | 2024-04-30 10:24AM EDT | 215.00 | 24.50 | 25.85 | 28.35 | +8.55 | +53.61% | 10 | 71 | 0.00% |
| MPC240503P00217500 | 2024-04-30 9:36AM EDT | 217.50 | 22.50 | 28.20 | 30.70 | +1.80 | +8.70% | 12 | 5 | 0.00% |
| MPC240503P00220000 | 2024-04-17 9:49AM EDT | 220.00 | 16.30 | 30.80 | 33.40 | 0.00 | - | 1 | 4 | 0.00% |
| MPC240503P00230000 | 2024-04-17 9:49AM EDT | 230.00 | 25.60 | 40.70 | 43.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.