Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 105.00 | 99.48 | 75.30 | 78.70 | 0.00 | - | - | 1 | 92.48% |
| MPC241018C00135000 | 2024-06-14 2:12PM EDT | 135.00 | 37.35 | 42.70 | 44.10 | 0.00 | - | 50 | 55 | 45.83% |
| MPC241018C00140000 | 2024-06-18 1:45PM EDT | 140.00 | 35.75 | 38.10 | 39.05 | 0.00 | - | 1 | 2 | 41.11% |
| MPC241018C00145000 | 2024-06-14 1:23PM EDT | 145.00 | 29.22 | 33.10 | 34.50 | 0.00 | - | 22 | 33 | 38.54% |
| MPC241018C00150000 | 2024-06-14 1:50PM EDT | 150.00 | 24.59 | 29.65 | 30.40 | 0.00 | - | 52 | 53 | 37.34% |
| MPC241018C00155000 | 2024-06-14 1:16PM EDT | 155.00 | 21.50 | 25.70 | 26.35 | 0.00 | - | 32 | 65 | 35.74% |
| MPC241018C00160000 | 2024-06-12 3:30PM EDT | 160.00 | 17.65 | 21.90 | 23.05 | 0.00 | - | 2 | 49 | 35.83% |
| MPC241018C00165000 | 2024-06-17 12:19PM EDT | 165.00 | 15.80 | 18.50 | 19.25 | 0.00 | - | 1 | 70 | 33.79% |
| MPC241018C00170000 | 2024-06-17 11:40AM EDT | 170.00 | 13.15 | 15.40 | 16.00 | 0.00 | - | 3 | 108 | 32.62% |
| MPC241018C00175000 | 2024-06-18 10:37AM EDT | 175.00 | 12.78 | 12.75 | 13.00 | 0.00 | - | 3 | 128 | 31.40% |
| MPC241018C00180000 | 2024-06-18 12:09PM EDT | 180.00 | 9.20 | 10.40 | 10.65 | 0.00 | - | 10 | 246 | 31.06% |
| MPC241018C00185000 | 2024-06-18 3:56PM EDT | 185.00 | 7.30 | 8.25 | 8.45 | 0.00 | - | 27 | 409 | 30.32% |
| MPC241018C00190000 | 2024-06-17 12:50PM EDT | 190.00 | 5.45 | 6.45 | 6.80 | 0.00 | - | 15 | 1,066 | 30.24% |
| MPC241018C00195000 | 2024-06-05 3:19PM EDT | 195.00 | 5.13 | 5.10 | 5.30 | 0.00 | - | 2 | 76 | 29.83% |
| MPC241018C00200000 | 2024-06-18 11:17AM EDT | 200.00 | 3.52 | 3.80 | 4.10 | 0.00 | - | 1 | 187 | 29.55% |
| MPC241018C00210000 | 2024-06-12 10:41AM EDT | 210.00 | 1.82 | 2.20 | 2.44 | 0.00 | - | 1 | 413 | 29.38% |
| MPC241018C00220000 | 2024-06-12 11:49AM EDT | 220.00 | 0.79 | 1.23 | 1.43 | 0.00 | - | 8 | 101 | 29.42% |
| MPC241018C00230000 | 2024-06-12 10:52AM EDT | 230.00 | 0.51 | 0.69 | 0.79 | 0.00 | - | 1 | 240 | 29.26% |
| MPC241018C00240000 | 2024-05-17 1:31PM EDT | 240.00 | 0.79 | 0.10 | 0.75 | 0.00 | - | 1 | 75 | 32.40% |
| MPC241018C00250000 | 2024-05-31 3:06PM EDT | 250.00 | 0.31 | 0.13 | 0.66 | 0.00 | - | 5 | 147 | 34.79% |
| MPC241018C00260000 | 2024-05-31 3:21PM EDT | 260.00 | 0.18 | 0.01 | 0.43 | 0.00 | - | 5 | 34 | 35.11% |
| MPC241018C00270000 | 2024-05-15 3:00PM EDT | 270.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 1 | 783 | 46.55% |
| MPC241018C00280000 | 2024-04-26 2:59PM EDT | 280.00 | 1.02 | 0.02 | 1.32 | 0.00 | - | 1 | 99 | 49.32% |
| MPC241018C00320000 | 2024-04-29 3:29PM EDT | 320.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 42 | 46 | 45.90% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00090000 | 2024-06-04 12:40PM EDT | 90.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 6 | 228 | 49.32% |
| MPC241018P00110000 | 2024-02-28 2:06PM EDT | 110.00 | 1.15 | 0.29 | 0.42 | 0.00 | - | 3 | 3 | 43.63% |
| MPC241018P00115000 | 2024-05-14 10:05AM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MPC241018P00120000 | 2024-05-20 3:34PM EDT | 120.00 | 0.47 | 0.24 | 1.79 | 0.00 | - | 20 | 2 | 49.99% |
| MPC241018P00125000 | 2024-03-28 2:27PM EDT | 125.00 | 0.72 | 0.52 | 0.63 | 0.00 | - | 3 | 3 | 35.86% |
| MPC241018P00130000 | 2024-06-06 9:49AM EDT | 130.00 | 0.85 | 0.77 | 0.90 | 0.00 | - | 6 | 15 | 35.01% |
| MPC241018P00135000 | 2024-05-14 10:05AM EDT | 135.00 | 1.73 | 1.32 | 1.43 | 0.00 | - | 1 | 2 | 35.32% |
| MPC241018P00140000 | 2024-06-12 2:27PM EDT | 140.00 | 1.97 | 1.47 | 1.61 | 0.00 | - | 1 | 29 | 32.61% |
| MPC241018P00145000 | 2024-06-12 2:27PM EDT | 145.00 | 2.67 | 2.00 | 2.15 | 0.00 | - | 1 | 32 | 31.53% |
| MPC241018P00150000 | 2024-06-12 2:31PM EDT | 150.00 | 3.60 | 2.73 | 2.89 | 0.00 | - | 2 | 1,934 | 30.66% |
| MPC241018P00155000 | 2024-06-17 12:02PM EDT | 155.00 | 4.80 | 3.65 | 3.85 | 0.00 | - | 2 | 61 | 29.88% |
| MPC241018P00160000 | 2024-06-17 11:34AM EDT | 160.00 | 6.10 | 4.80 | 5.10 | 0.00 | - | 5 | 273 | 29.26% |
| MPC241018P00165000 | 2024-06-12 12:34PM EDT | 165.00 | 8.45 | 6.35 | 6.65 | 0.00 | - | 2 | 58 | 28.68% |
| MPC241018P00170000 | 2024-06-17 11:34AM EDT | 170.00 | 10.00 | 8.15 | 8.35 | 0.00 | - | 3 | 140 | 27.68% |
| MPC241018P00175000 | 2024-06-18 11:04AM EDT | 175.00 | 11.45 | 10.30 | 10.50 | 0.00 | - | 6 | 169 | 26.99% |
| MPC241018P00180000 | 2024-06-11 3:35PM EDT | 180.00 | 13.55 | 12.85 | 13.15 | 0.00 | - | 67 | 869 | 26.67% |
| MPC241018P00185000 | 2024-06-17 9:43AM EDT | 185.00 | 18.90 | 15.90 | 16.20 | 0.00 | - | 1 | 539 | 26.45% |
| MPC241018P00190000 | 2024-05-23 3:30PM EDT | 190.00 | 18.45 | 18.60 | 19.50 | 0.00 | - | 3 | 52 | 26.02% |
| MPC241018P00195000 | 2024-06-06 2:41PM EDT | 195.00 | 22.85 | 22.50 | 23.05 | 0.00 | - | 2 | 554 | 25.38% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 200.00 | 14.20 | 28.65 | 29.65 | 0.00 | - | 507 | 539 | 33.41% |
| MPC241018P00210000 | 2024-05-13 12:06PM EDT | 210.00 | 33.31 | 39.20 | 43.10 | 0.00 | - | 5 | 41 | 49.55% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 220.00 | 23.05 | 47.70 | 50.55 | 0.00 | - | 1 | 9 | 47.80% |
© 2024 Yahoo. All rights reserved.