Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00090000 | 2024-01-23 11:52AM EDT | 90.00 | 64.10 | 76.55 | 80.00 | 0.00 | - | 2 | 1 | 0.00% |
| MPC240920C00100000 | 2024-05-14 3:46PM EDT | 100.00 | 73.45 | 69.75 | 73.60 | 0.00 | - | 29 | 40 | 0.00% |
| MPC240920C00105000 | 2024-02-29 11:03AM EDT | 105.00 | 62.40 | 96.35 | 99.85 | 0.00 | - | 1 | 3 | 208.39% |
| MPC240920C00110000 | 2024-05-14 10:09AM EDT | 110.00 | 61.87 | 60.40 | 63.15 | 0.00 | - | 4 | 9 | 0.00% |
| MPC240920C00115000 | 2024-01-30 10:57AM EDT | 115.00 | 49.40 | 55.50 | 56.70 | 0.00 | - | 2 | 3 | 0.00% |
| MPC240920C00120000 | 2024-01-19 3:04PM EDT | 120.00 | 38.25 | 51.50 | 55.00 | 0.00 | - | 8 | 4 | 0.00% |
| MPC240920C00125000 | 2024-06-05 10:23AM EDT | 125.00 | 51.83 | 50.00 | 53.55 | 0.00 | - | 2 | 13 | 55.21% |
| MPC240920C00130000 | 2024-06-18 9:36AM EDT | 130.00 | 44.52 | 45.15 | 48.05 | 0.00 | - | 2 | 113 | 46.74% |
| MPC240920C00135000 | 2024-05-14 11:05AM EDT | 135.00 | 37.82 | 37.65 | 38.40 | 0.00 | - | 15 | 18 | 0.00% |
| MPC240920C00140000 | 2024-06-10 1:48PM EDT | 140.00 | 38.25 | 37.05 | 38.25 | 0.00 | - | 4 | 8 | 39.11% |
| MPC240920C00145000 | 2024-06-13 2:54PM EDT | 145.00 | 28.70 | 32.80 | 34.45 | 0.00 | - | 1 | 48 | 41.03% |
| MPC240920C00150000 | 2024-06-05 11:41AM EDT | 150.00 | 28.80 | 28.60 | 29.30 | 0.00 | - | 2 | 38 | 35.49% |
| MPC240920C00155000 | 2024-06-12 10:50AM EDT | 155.00 | 20.18 | 23.70 | 26.40 | 0.00 | - | 20 | 32 | 39.03% |
| MPC240920C00160000 | 2024-06-17 9:35AM EDT | 160.00 | 16.35 | 20.75 | 22.30 | 0.00 | - | 1 | 31 | 36.71% |
| MPC240920C00165000 | 2024-06-17 2:28PM EDT | 165.00 | 14.70 | 17.10 | 17.45 | 0.00 | - | 1 | 241 | 31.46% |
| MPC240920C00170000 | 2024-06-14 3:50PM EDT | 170.00 | 11.25 | 14.05 | 14.50 | 0.00 | - | 61 | 68 | 31.57% |
| MPC240920C00175000 | 2024-06-18 9:39AM EDT | 175.00 | 10.70 | 11.30 | 11.50 | 0.00 | - | 1 | 592 | 30.50% |
| MPC240920C00180000 | 2024-06-18 2:02PM EDT | 180.00 | 7.30 | 8.85 | 8.90 | 0.00 | - | 10 | 1,015 | 29.56% |
| MPC240920C00185000 | 2024-06-20 10:43AM EDT | 185.00 | 6.75 | 6.85 | 6.95 | +0.12 | +1.81% | 3 | 472 | 29.44% |
| MPC240920C00190000 | 2024-06-18 12:02PM EDT | 190.00 | 4.28 | 5.10 | 5.45 | 0.00 | - | 11 | 299 | 29.66% |
| MPC240920C00195000 | 2024-06-18 3:45PM EDT | 195.00 | 3.15 | 3.65 | 4.05 | 0.00 | - | 4 | 304 | 29.25% |
| MPC240920C00200000 | 2024-06-18 10:37AM EDT | 200.00 | 2.77 | 2.58 | 2.96 | 0.00 | - | 18 | 1,559 | 28.93% |
| MPC240920C00210000 | 2024-06-14 3:28PM EDT | 210.00 | 0.97 | 1.37 | 1.56 | 0.00 | - | 3 | 500 | 28.75% |
| MPC240920C00220000 | 2024-06-20 10:02AM EDT | 220.00 | 0.76 | 0.71 | 0.81 | +0.19 | +33.33% | 8 | 999 | 28.86% |
| MPC240920C00230000 | 2024-06-17 2:11PM EDT | 230.00 | 0.30 | 0.35 | 0.79 | 0.00 | - | 32 | 92 | 32.98% |
| MPC240920C00240000 | 2024-05-30 11:48AM EDT | 240.00 | 0.18 | 0.06 | 0.51 | 0.00 | - | 3 | 144 | 33.99% |
| MPC240920C00250000 | 2024-05-20 12:04PM EDT | 250.00 | 0.18 | 0.03 | 1.37 | 0.00 | - | 176 | 573 | 45.65% |
| MPC240920C00260000 | 2024-06-17 10:23AM EDT | 260.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 1 | 33 | 37.50% |
| MPC240920C00270000 | 2024-05-29 1:08PM EDT | 270.00 | 0.34 | 0.02 | 0.28 | 0.00 | - | 33 | 231 | 40.04% |
| MPC240920C00280000 | 2024-04-05 3:53PM EDT | 280.00 | 3.50 | 0.07 | 0.16 | 0.00 | - | 1 | 18 | 39.70% |
| MPC240920C00290000 | 2024-04-30 2:16PM EDT | 290.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 1 | 5 | 45.02% |
| MPC240920C00300000 | 2024-05-01 10:34AM EDT | 300.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 10 | 24 | 47.31% |
| MPC240920C00320000 | 2024-04-22 11:06AM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00075000 | 2024-05-13 3:38PM EDT | 75.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 10 | 12 | 100.34% |
| MPC240920P00080000 | 2024-05-10 10:26AM EDT | 80.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 8 | 16 | 71.39% |
| MPC240920P00090000 | 2024-02-28 12:08PM EDT | 90.00 | 0.26 | 0.03 | 0.28 | 0.00 | - | - | 4 | 59.08% |
| MPC240920P00095000 | 2024-02-27 11:18AM EDT | 95.00 | 0.31 | 0.04 | 0.35 | 0.00 | - | 7 | 9 | 56.54% |
| MPC240920P00100000 | 2024-04-18 12:26PM EDT | 100.00 | 0.15 | 0.03 | 0.32 | 0.00 | - | 10 | 26 | 51.47% |
| MPC240920P00105000 | 2024-01-10 11:51AM EDT | 105.00 | 2.05 | 0.41 | 1.15 | 0.00 | - | - | 3 | 60.89% |
| MPC240920P00110000 | 2024-05-29 10:48AM EDT | 110.00 | 0.18 | 0.03 | 0.45 | 0.00 | - | 2 | 7 | 50.68% |
| MPC240920P00115000 | 2024-05-21 3:53PM EDT | 115.00 | 0.20 | 0.03 | 0.59 | 0.00 | - | 1 | 10 | 48.93% |
| MPC240920P00120000 | 2024-01-05 11:33AM EDT | 120.00 | 4.00 | 1.68 | 2.40 | 0.00 | - | 2 | 2 | 59.45% |
| MPC240920P00125000 | 2024-05-14 11:10AM EDT | 125.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| MPC240920P00130000 | 2024-06-12 11:27AM EDT | 130.00 | 0.81 | 0.39 | 1.00 | 0.00 | - | 3 | 270 | 41.31% |
| MPC240920P00135000 | 2024-06-14 12:44PM EDT | 135.00 | 1.02 | 0.51 | 0.82 | 0.00 | - | 1 | 235 | 35.50% |
| MPC240920P00140000 | 2024-05-22 11:23AM EDT | 140.00 | 1.25 | 0.58 | 1.12 | 0.00 | - | 3 | 87 | 34.09% |
| MPC240920P00145000 | 2024-06-14 9:34AM EDT | 145.00 | 2.16 | 1.38 | 1.54 | 0.00 | - | 1 | 70 | 32.86% |
| MPC240920P00150000 | 2024-06-18 12:30PM EDT | 150.00 | 2.55 | 1.94 | 2.13 | 0.00 | - | 33 | 102 | 31.81% |
| MPC240920P00155000 | 2024-06-20 10:40AM EDT | 155.00 | 2.94 | 2.80 | 2.89 | -0.45 | -13.27% | 22 | 487 | 30.70% |
| MPC240920P00160000 | 2024-06-17 3:51PM EDT | 160.00 | 4.80 | 3.80 | 4.05 | 0.00 | - | 12 | 101 | 30.25% |
| MPC240920P00165000 | 2024-06-12 10:56AM EDT | 165.00 | 7.15 | 5.05 | 5.45 | 0.00 | - | 2 | 194 | 29.57% |
| MPC240920P00170000 | 2024-06-20 10:04AM EDT | 170.00 | 7.45 | 6.90 | 7.15 | -1.44 | -16.20% | 1 | 266 | 28.79% |
| MPC240920P00175000 | 2024-06-18 2:06PM EDT | 175.00 | 9.25 | 9.05 | 9.40 | -1.65 | -15.14% | 2 | 371 | 28.54% |
| MPC240920P00180000 | 2024-06-18 9:53AM EDT | 180.00 | 12.22 | 11.75 | 11.90 | 0.00 | - | 5 | 1,061 | 27.90% |
| MPC240920P00185000 | 2024-06-14 3:40PM EDT | 185.00 | 18.20 | 14.00 | 14.85 | 0.00 | - | 1 | 182 | 27.43% |
| MPC240920P00190000 | 2024-06-17 10:08AM EDT | 190.00 | 21.40 | 17.70 | 18.40 | 0.00 | - | 2 | 96 | 27.67% |
| MPC240920P00195000 | 2024-06-06 2:40PM EDT | 195.00 | 22.20 | 21.35 | 22.40 | 0.00 | - | 2 | 109 | 28.44% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 200.00 | 20.32 | 27.35 | 29.70 | 0.00 | - | 1 | 568 | 39.85% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 210.00 | 29.17 | 36.35 | 39.75 | 0.00 | - | 1 | 103 | 47.13% |
| MPC240920P00220000 | 2024-05-15 3:12PM EDT | 220.00 | 46.00 | 48.05 | 51.60 | 0.00 | - | 220 | 0 | 53.75% |
| MPC240920P00230000 | 2024-05-15 3:45PM EDT | 230.00 | 57.72 | 58.05 | 61.60 | 0.00 | - | 2 | 0 | 59.56% |
| MPC240920P00240000 | 2024-05-15 3:45PM EDT | 240.00 | 67.74 | 68.15 | 71.50 | 0.00 | - | - | 0 | 64.89% |
© 2024 Yahoo. All rights reserved.