Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240816C00140000 | 2024-06-12 10:49AM EDT | 140.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240816C00145000 | 2024-06-12 11:44AM EDT | 145.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240816C00150000 | 2024-06-21 1:45PM EDT | 150.00 | 25.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240816C00155000 | 2024-06-24 9:43AM EDT | 155.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240816C00160000 | 2024-06-20 1:27PM EDT | 160.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240816C00165000 | 2024-06-25 2:10PM EDT | 165.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC240816C00170000 | 2024-06-28 12:29PM EDT | 170.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MPC240816C00175000 | 2024-06-28 3:50PM EDT | 175.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.78% |
| MPC240816C00180000 | 2024-06-28 2:37PM EDT | 180.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MPC240816C00185000 | 2024-06-28 12:26PM EDT | 185.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MPC240816C00190000 | 2024-06-28 3:49PM EDT | 190.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MPC240816C00195000 | 2024-06-27 10:53AM EDT | 195.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC240816C00200000 | 2024-06-28 1:53PM EDT | 200.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC240816C00210000 | 2024-06-24 2:05PM EDT | 210.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240816P00135000 | 2024-06-24 9:58AM EDT | 135.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC240816P00140000 | 2024-06-24 9:58AM EDT | 140.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC240816P00145000 | 2024-06-25 2:08PM EDT | 145.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MPC240816P00150000 | 2024-06-28 3:21PM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MPC240816P00155000 | 2024-06-28 2:37PM EDT | 155.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC240816P00160000 | 2024-06-28 3:29PM EDT | 160.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MPC240816P00165000 | 2024-06-28 10:49AM EDT | 165.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MPC240816P00170000 | 2024-06-28 2:36PM EDT | 170.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MPC240816P00175000 | 2024-06-28 3:56PM EDT | 175.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MPC240816P00180000 | 2024-06-28 3:41PM EDT | 180.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MPC240816P00185000 | 2024-06-28 1:22PM EDT | 185.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240816P00190000 | 2024-06-14 11:57AM EDT | 190.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240816P00195000 | 2024-06-07 2:44PM EDT | 195.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.