Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240712C00145000 | 2024-06-17 10:16AM EDT | 145.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240712C00150000 | 2024-06-28 12:05PM EDT | 150.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240712C00155000 | 2024-06-17 9:43AM EDT | 155.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240712C00160000 | 2024-06-27 10:41AM EDT | 160.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240712C00165000 | 2024-06-26 9:30AM EDT | 165.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240712C00170000 | 2024-06-28 10:11AM EDT | 170.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240712C00172500 | 2024-06-28 11:18AM EDT | 172.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240712C00175000 | 2024-06-28 3:01PM EDT | 175.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MPC240712C00177500 | 2024-06-28 3:01PM EDT | 177.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MPC240712C00180000 | 2024-06-28 3:59PM EDT | 180.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MPC240712C00182500 | 2024-06-28 9:41AM EDT | 182.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC240712C00185000 | 2024-06-28 1:45PM EDT | 185.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC240712C00187500 | 2024-06-28 11:47AM EDT | 187.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240712C00190000 | 2024-06-28 12:05PM EDT | 190.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240712C00192500 | 2024-06-26 3:57PM EDT | 192.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPC240712C00195000 | 2024-06-27 9:30AM EDT | 195.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240712C00200000 | 2024-06-24 3:50PM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240712C00205000 | 2024-06-28 11:38AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240712P00135000 | 2024-06-20 3:39PM EDT | 135.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC240712P00145000 | 2024-06-20 3:39PM EDT | 145.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240712P00150000 | 2024-06-17 3:29PM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC240712P00155000 | 2024-06-24 3:50PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MPC240712P00157500 | 2024-06-28 2:17PM EDT | 157.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240712P00160000 | 2024-06-28 3:06PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240712P00165000 | 2024-06-28 3:56PM EDT | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MPC240712P00167500 | 2024-06-28 2:19PM EDT | 167.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MPC240712P00170000 | 2024-06-28 3:54PM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| MPC240712P00172500 | 2024-06-28 2:30PM EDT | 172.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MPC240712P00175000 | 2024-06-28 3:34PM EDT | 175.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC240712P00177500 | 2024-06-27 9:44AM EDT | 177.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240712P00180000 | 2024-06-21 10:59AM EDT | 180.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.