Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240628C00145000 | 2024-06-03 1:14PM EDT | 145.00 | 29.57 | 29.60 | 33.20 | 0.00 | - | 1 | 0 | 212.60% |
| MPC240628C00150000 | 2024-06-27 9:58AM EDT | 150.00 | 26.78 | 24.80 | 27.45 | +3.11 | +13.14% | 2 | 10 | 172.56% |
| MPC240628C00152500 | 2024-06-24 9:52AM EDT | 152.50 | 21.70 | 22.65 | 24.15 | 0.00 | - | 1 | 12 | 149.12% |
| MPC240628C00155000 | 2024-06-03 11:23AM EDT | 155.00 | 20.74 | 20.60 | 21.85 | 0.00 | - | 1 | 1 | 148.93% |
| MPC240628C00157500 | 2024-06-18 11:47AM EDT | 157.50 | 15.50 | 17.85 | 18.75 | 0.00 | - | - | 3 | 118.65% |
| MPC240628C00160000 | 2024-06-26 9:43AM EDT | 160.00 | 16.38 | 13.95 | 16.40 | 0.00 | - | 1 | 17 | 73.83% |
| MPC240628C00165000 | 2024-06-18 10:13AM EDT | 165.00 | 10.20 | 9.85 | 11.30 | 0.00 | - | 1 | 2 | 71.09% |
| MPC240628C00167500 | 2024-06-27 9:35AM EDT | 167.50 | 8.00 | 7.30 | 8.85 | +1.25 | +18.52% | 10 | 10 | 58.11% |
| MPC240628C00170000 | 2024-06-25 9:34AM EDT | 170.00 | 3.54 | 5.55 | 6.25 | 0.00 | - | 1 | 16 | 53.27% |
| MPC240628C00172500 | 2024-06-27 9:47AM EDT | 172.50 | 4.50 | 2.87 | 3.70 | +1.81 | +67.29% | 4 | 154 | 43.75% |
| MPC240628C00175000 | 2024-06-27 9:47AM EDT | 175.00 | 2.60 | 1.75 | 2.03 | +1.20 | +85.71% | 26 | 266 | 39.48% |
| MPC240628C00177500 | 2024-06-27 10:05AM EDT | 177.50 | 0.57 | 0.53 | 0.66 | +0.09 | +18.75% | 78 | 443 | 31.06% |
| MPC240628C00180000 | 2024-06-27 9:52AM EDT | 180.00 | 0.25 | 0.13 | 0.22 | +0.11 | +78.57% | 18 | 689 | 31.25% |
| MPC240628C00182500 | 2024-06-26 3:50PM EDT | 182.50 | 0.15 | 0.03 | 0.12 | +0.09 | +150.00% | 5 | 562 | 36.23% |
| MPC240628C00185000 | 2024-06-27 9:50AM EDT | 185.00 | 0.07 | 0.01 | 0.12 | +0.02 | +40.00% | 1 | 63 | 45.22% |
| MPC240628C00187500 | 2024-06-25 3:54PM EDT | 187.50 | 0.07 | 0.02 | 0.52 | 0.00 | - | 8 | 29 | 63.67% |
| MPC240628C00190000 | 2024-06-27 9:31AM EDT | 190.00 | 0.05 | 0.01 | 0.10 | -0.06 | -54.55% | 1 | 235 | 54.30% |
| MPC240628C00195000 | 2024-06-21 2:58PM EDT | 195.00 | 0.24 | 0.01 | 0.75 | 0.00 | - | 4 | 40 | 96.97% |
| MPC240628C00197500 | 2024-06-21 12:06PM EDT | 197.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 105.57% |
| MPC240628C00200000 | 2024-06-12 11:04AM EDT | 200.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 7 | 113.97% |
| MPC240628C00202500 | 2024-06-10 3:50PM EDT | 202.50 | 0.13 | 0.01 | 0.75 | 0.00 | - | - | 3 | 122.07% |
| MPC240628C00205000 | 2024-06-26 9:30AM EDT | 205.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 105 | 129.98% |
| MPC240628C00210000 | 2024-06-26 1:33PM EDT | 210.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 3 | 7 | 144.53% |
| MPC240628C00215000 | 2024-06-26 11:26AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 50.00% |
| MPC240628C00230000 | 2024-05-28 12:30PM EDT | 230.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 199.90% |
| MPC240628C00255000 | 2024-06-17 2:29PM EDT | 255.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 6 | 258.79% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240628P00145000 | 2024-06-27 9:38AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 40 | 92.19% |
| MPC240628P00150000 | 2024-06-25 2:23PM EDT | 150.00 | 0.02 | 0.01 | 0.74 | 0.00 | - | 86 | 92 | 131.06% |
| MPC240628P00155000 | 2024-06-20 1:51PM EDT | 155.00 | 0.06 | 0.02 | 0.36 | 0.00 | - | 11 | 21 | 94.14% |
| MPC240628P00160000 | 2024-06-26 9:38AM EDT | 160.00 | 0.05 | 0.01 | 0.55 | 0.00 | - | 6 | 76 | 79.79% |
| MPC240628P00162500 | 2024-06-25 3:54PM EDT | 162.50 | 0.07 | 0.02 | 0.56 | 0.00 | - | 66 | 95 | 69.34% |
| MPC240628P00165000 | 2024-06-27 9:36AM EDT | 165.00 | 0.09 | 0.01 | 0.15 | -0.01 | -10.00% | 4 | 137 | 50.00% |
| MPC240628P00167500 | 2024-06-27 9:36AM EDT | 167.50 | 0.12 | 0.02 | 0.32 | -0.04 | -25.00% | 4 | 235 | 47.95% |
| MPC240628P00170000 | 2024-06-27 9:47AM EDT | 170.00 | 0.09 | 0.10 | 0.15 | -0.39 | -81.25% | 4 | 290 | 28.81% |
| MPC240628P00172500 | 2024-06-27 9:47AM EDT | 172.50 | 0.19 | 0.22 | 0.31 | -0.50 | -72.46% | 5 | 149 | 22.36% |
| MPC240628P00175000 | 2024-06-27 9:52AM EDT | 175.00 | 0.72 | 0.86 | 0.96 | -0.87 | -54.72% | 38 | 221 | 18.38% |
| MPC240628P00177500 | 2024-06-27 9:50AM EDT | 177.50 | 1.54 | 2.08 | 2.28 | -3.71 | -70.67% | 4 | 52 | 0.00% |
| MPC240628P00180000 | 2024-06-25 1:06PM EDT | 180.00 | 6.25 | 4.00 | 5.10 | 0.00 | - | 1 | 20 | 24.41% |
| MPC240628P00185000 | 2024-05-23 11:32AM EDT | 185.00 | 9.97 | 11.75 | 13.90 | 0.00 | - | - | 0 | 125.15% |
| MPC240628P00190000 | 2024-05-23 10:31AM EDT | 190.00 | 14.38 | 15.60 | 19.15 | 0.00 | - | 13 | 3 | 141.60% |
| MPC240628P00200000 | 2024-06-24 11:35AM EDT | 200.00 | 26.20 | 23.25 | 24.85 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.