Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00145000 | 2024-04-03 3:59PM EDT | 145.00 | 70.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPC240426C00150000 | 2024-04-03 3:59PM EDT | 150.00 | 65.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240426C00155000 | 2024-04-23 10:27AM EDT | 155.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MPC240426C00167500 | 2024-04-12 12:02PM EDT | 167.50 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240426C00170000 | 2024-04-19 1:29PM EDT | 170.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240426C00172500 | 2024-04-11 3:14PM EDT | 172.50 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240426C00175000 | 2024-03-13 9:46AM EDT | 175.00 | 15.20 | 36.50 | 39.25 | 0.00 | - | - | 1 | 607.62% |
| MPC240426C00180000 | 2024-04-18 11:37AM EDT | 180.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240426C00182500 | 2024-04-18 11:59AM EDT | 182.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240426C00185000 | 2024-04-25 9:58AM EDT | 185.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240426C00187500 | 2024-04-24 9:34AM EDT | 187.50 | 10.43 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MPC240426C00190000 | 2024-04-25 3:43PM EDT | 190.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC240426C00192500 | 2024-04-23 10:49AM EDT | 192.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240426C00195000 | 2024-04-25 3:20PM EDT | 195.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MPC240426C00197500 | 2024-04-25 1:45PM EDT | 197.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 187 | 336 | 0.00% |
| MPC240426C00200000 | 2024-04-25 3:37PM EDT | 200.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 1.56% |
| MPC240426C00202500 | 2024-04-25 1:22PM EDT | 202.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| MPC240426C00205000 | 2024-04-25 3:34PM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MPC240426C00207500 | 2024-04-25 3:47PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 12.50% |
| MPC240426C00210000 | 2024-04-25 10:39AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,388 | 25.00% |
| MPC240426C00212500 | 2024-04-24 11:27AM EDT | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MPC240426C00215000 | 2024-04-25 2:22PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240426C00217500 | 2024-04-22 2:05PM EDT | 217.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 357 | 50.00% |
| MPC240426C00220000 | 2024-04-22 2:48PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240426C00222500 | 2024-04-19 10:11AM EDT | 222.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240426C00225000 | 2024-04-25 9:31AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 50.00% |
| MPC240426C00227500 | 2024-04-16 2:12PM EDT | 227.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MPC240426C00230000 | 2024-04-22 2:25PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| MPC240426C00232500 | 2024-04-15 1:34PM EDT | 232.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC240426C00235000 | 2024-04-22 2:25PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| MPC240426C00240000 | 2024-04-22 10:42AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240426C00245000 | 2024-04-12 3:28PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240426C00250000 | 2024-04-24 10:59AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240426C00255000 | 2024-04-15 1:34PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240426C00260000 | 2024-04-15 1:29PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240426C00265000 | 2024-04-09 3:24PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00135000 | 2024-04-12 3:50PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| MPC240426P00140000 | 2024-04-10 1:13PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MPC240426P00152500 | 2024-03-25 1:15PM EDT | 152.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 9 | 9 | 316.41% |
| MPC240426P00160000 | 2024-03-15 3:28PM EDT | 160.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 242.19% |
| MPC240426P00162500 | 2024-03-12 3:17PM EDT | 162.50 | 1.14 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 254.49% |
| MPC240426P00165000 | 2024-04-04 10:41AM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240426P00167500 | 2024-04-01 3:23PM EDT | 167.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPC240426P00170000 | 2024-03-28 10:52AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240426P00172500 | 2024-03-20 11:39AM EDT | 172.50 | 0.71 | 0.03 | 0.07 | 0.00 | - | - | 2 | 123.44% |
| MPC240426P00175000 | 2024-04-22 10:11AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| MPC240426P00177500 | 2024-04-22 11:18AM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPC240426P00180000 | 2024-04-23 11:41AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| MPC240426P00182500 | 2024-04-24 11:27AM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPC240426P00185000 | 2024-04-25 11:50AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| MPC240426P00187500 | 2024-04-25 10:54AM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MPC240426P00190000 | 2024-04-25 1:46PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 334 | 25.00% |
| MPC240426P00192500 | 2024-04-25 3:52PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 64 | 272 | 12.50% |
| MPC240426P00195000 | 2024-04-25 3:24PM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| MPC240426P00197500 | 2024-04-25 3:36PM EDT | 197.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 641 | 329 | 6.25% |
| MPC240426P00200000 | 2024-04-25 3:50PM EDT | 200.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| MPC240426P00202500 | 2024-04-25 3:24PM EDT | 202.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MPC240426P00205000 | 2024-04-25 3:24PM EDT | 205.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MPC240426P00207500 | 2024-04-25 3:27PM EDT | 207.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240426P00210000 | 2024-04-25 3:24PM EDT | 210.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| MPC240426P00212500 | 2024-04-25 12:06PM EDT | 212.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC240426P00215000 | 2024-04-24 2:20PM EDT | 215.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MPC240426P00220000 | 2024-04-11 9:30AM EDT | 220.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.