Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 24.10 | 27.35 | 0.00 | - | 1 | 0 | 58.15% |
| MPC240628C00150000 | 2024-06-07 1:22PM EDT | 150.00 | 27.55 | 19.00 | 22.45 | 0.00 | - | 1 | 7 | 72.97% |
| MPC240628C00155000 | 2024-06-03 11:23AM EDT | 155.00 | 20.74 | 14.60 | 16.90 | 0.00 | - | 1 | 1 | 54.39% |
| MPC240628C00160000 | 2024-05-10 3:28PM EDT | 160.00 | 20.60 | 14.90 | 16.95 | 0.00 | - | - | 10 | 78.44% |
| MPC240628C00165000 | 2024-06-13 9:59AM EDT | 165.00 | 6.60 | 6.90 | 7.25 | 0.00 | - | 1 | 2 | 32.41% |
| MPC240628C00167500 | 2024-06-14 3:37PM EDT | 167.50 | 5.55 | 4.65 | 5.50 | -0.39 | -6.57% | 2 | 7 | 30.99% |
| MPC240628C00170000 | 2024-06-14 3:29PM EDT | 170.00 | 4.00 | 3.80 | 4.05 | +0.55 | +15.94% | 6 | 13 | 30.23% |
| MPC240628C00172500 | 2024-06-14 3:42PM EDT | 172.50 | 2.80 | 2.64 | 2.88 | +0.37 | +15.23% | 25 | 428 | 29.72% |
| MPC240628C00175000 | 2024-06-14 3:48PM EDT | 175.00 | 2.19 | 1.80 | 2.03 | +0.28 | +14.66% | 31 | 133 | 29.86% |
| MPC240628C00177500 | 2024-06-14 2:16PM EDT | 177.50 | 1.01 | 1.17 | 1.34 | -0.23 | -18.55% | 4 | 25 | 29.52% |
| MPC240628C00180000 | 2024-06-14 3:42PM EDT | 180.00 | 0.91 | 0.74 | 0.91 | -0.10 | -9.90% | 37 | 1,239 | 29.96% |
| MPC240628C00182500 | 2024-06-14 3:42PM EDT | 182.50 | 0.60 | 0.45 | 0.60 | +0.01 | +1.69% | 17 | 433 | 30.30% |
| MPC240628C00185000 | 2024-06-14 1:12PM EDT | 185.00 | 0.78 | 0.26 | 0.41 | +0.51 | +188.89% | 1 | 52 | 31.06% |
| MPC240628C00187500 | 2024-06-14 10:06AM EDT | 187.50 | 0.26 | 0.11 | 1.49 | -0.56 | -68.29% | 1 | 1 | 50.29% |
| MPC240628C00190000 | 2024-06-14 1:12PM EDT | 190.00 | 0.29 | 0.07 | 0.48 | +0.16 | +123.08% | 1 | 166 | 39.60% |
| MPC240628C00195000 | 2024-06-05 1:05PM EDT | 195.00 | 0.26 | 0.04 | 1.35 | 0.00 | - | 1 | 37 | 50.68% |
| MPC240628C00200000 | 2024-06-12 11:04AM EDT | 200.00 | 0.01 | 0.03 | 0.50 | 0.00 | - | 1 | 7 | 53.32% |
| MPC240628C00202500 | 2024-06-10 3:50PM EDT | 202.50 | 0.13 | 0.00 | 0.13 | 0.00 | - | - | 3 | 44.14% |
| MPC240628C00205000 | 2024-05-17 12:59PM EDT | 205.00 | 0.37 | 0.00 | 1.30 | 0.00 | - | 1 | 101 | 62.94% |
| MPC240628C00210000 | 2024-05-20 10:23AM EDT | 210.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | - | 1 | 68.99% |
| MPC240628C00230000 | 2024-05-28 12:30PM EDT | 230.00 | 0.27 | 0.00 | 1.29 | 0.00 | - | 5 | 5 | 90.82% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240628P00145000 | 2024-05-31 3:01PM EDT | 145.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.22% |
| MPC240628P00150000 | 2024-06-05 9:37AM EDT | 150.00 | 0.01 | 0.06 | 0.80 | 0.00 | - | 1 | 6 | 51.10% |
| MPC240628P00155000 | 2024-06-14 1:12PM EDT | 155.00 | 0.42 | 0.07 | 0.36 | +0.02 | +5.00% | 7 | 12 | 33.11% |
| MPC240628P00160000 | 2024-06-14 1:12PM EDT | 160.00 | 0.64 | 0.63 | 0.76 | +0.01 | +1.59% | 8 | 26 | 30.15% |
| MPC240628P00162500 | 2024-06-14 1:36PM EDT | 162.50 | 1.19 | 0.38 | 1.13 | -0.19 | -13.77% | 2 | 5 | 28.98% |
| MPC240628P00165000 | 2024-06-14 3:56PM EDT | 165.00 | 1.64 | 1.53 | 1.68 | -0.05 | -2.96% | 3 | 54 | 28.05% |
| MPC240628P00167500 | 2024-06-14 1:29PM EDT | 167.50 | 2.26 | 1.84 | 2.50 | -0.31 | -12.06% | 17 | 31 | 27.61% |
| MPC240628P00170000 | 2024-06-14 12:47PM EDT | 170.00 | 3.80 | 3.35 | 3.60 | +0.55 | +16.92% | 19 | 41 | 27.37% |
| MPC240628P00172500 | 2024-06-14 12:05PM EDT | 172.50 | 5.00 | 4.70 | 5.00 | +0.40 | +8.70% | 7 | 2 | 27.33% |
| MPC240628P00175000 | 2024-06-14 2:12PM EDT | 175.00 | 7.15 | 5.60 | 6.65 | -0.15 | -2.05% | 31 | 89 | 27.23% |
| MPC240628P00180000 | 2024-06-06 12:11PM EDT | 180.00 | 11.45 | 10.25 | 10.85 | +4.56 | +66.18% | 2 | 3 | 30.08% |
| MPC240628P00185000 | 2024-05-23 11:32AM EDT | 185.00 | 9.97 | 13.95 | 15.95 | 0.00 | - | - | 0 | 40.23% |
| MPC240628P00190000 | 2024-05-23 10:31AM EDT | 190.00 | 14.38 | 18.10 | 21.65 | 0.00 | - | 13 | 3 | 57.32% |
© 2024 Yahoo. All rights reserved.