Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240705C00145000 | 2024-06-10 3:45PM EDT | 145.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPC240705C00150000 | 2024-06-28 2:32PM EDT | 150.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| MPC240705C00155000 | 2024-06-10 9:35AM EDT | 155.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240705C00160000 | 2024-06-11 9:32AM EDT | 160.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240705C00162500 | 2024-06-27 12:35PM EDT | 162.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPC240705C00165000 | 2024-06-28 10:08AM EDT | 165.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPC240705C00167500 | 2024-06-28 2:39PM EDT | 167.50 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MPC240705C00170000 | 2024-06-28 2:20PM EDT | 170.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| MPC240705C00172500 | 2024-06-28 3:50PM EDT | 172.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 63 | 70 | 0.00% |
| MPC240705C00175000 | 2024-06-28 3:53PM EDT | 175.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 91 | 240 | 1.56% |
| MPC240705C00177500 | 2024-06-28 3:57PM EDT | 177.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 76 | 192 | 6.25% |
| MPC240705C00180000 | 2024-06-28 3:54PM EDT | 180.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 35 | 213 | 6.25% |
| MPC240705C00182500 | 2024-06-28 9:48AM EDT | 182.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| MPC240705C00185000 | 2024-06-28 11:46AM EDT | 185.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 12.50% |
| MPC240705C00190000 | 2024-06-28 11:46AM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| MPC240705C00192500 | 2024-06-25 3:53PM EDT | 192.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| MPC240705C00195000 | 2024-06-14 9:55AM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| MPC240705C00200000 | 2024-06-21 1:23PM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 25.00% |
| MPC240705C00205000 | 2024-05-31 2:47PM EDT | 205.00 | 0.30 | 0.01 | 0.25 | 0.00 | - | 10 | 12 | 71.09% |
| MPC240705C00220000 | 2024-06-27 9:39AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240705P00120000 | 2024-06-17 10:47AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MPC240705P00130000 | 2024-06-28 1:31PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 50.00% |
| MPC240705P00135000 | 2024-06-24 12:52PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MPC240705P00140000 | 2024-06-27 3:45PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 82 | 50.00% |
| MPC240705P00145000 | 2024-06-27 11:33AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 140 | 152 | 25.00% |
| MPC240705P00150000 | 2024-06-26 1:48PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| MPC240705P00155000 | 2024-06-17 1:00PM EDT | 155.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| MPC240705P00160000 | 2024-06-28 2:57PM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 12.50% |
| MPC240705P00162500 | 2024-06-25 12:36PM EDT | 162.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| MPC240705P00165000 | 2024-06-28 3:31PM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| MPC240705P00167500 | 2024-06-28 3:56PM EDT | 167.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 6.25% |
| MPC240705P00170000 | 2024-06-28 3:50PM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 89 | 207 | 3.13% |
| MPC240705P00172500 | 2024-06-28 3:56PM EDT | 172.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 50 | 88 | 1.56% |
| MPC240705P00175000 | 2024-06-28 3:54PM EDT | 175.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 49 | 97 | 0.00% |
| MPC240705P00177500 | 2024-06-28 2:48PM EDT | 177.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 27 | 39 | 0.00% |
| MPC240705P00180000 | 2024-06-27 10:29AM EDT | 180.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| MPC240705P00182500 | 2024-06-20 3:44PM EDT | 182.50 | 8.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.