Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220C00080000 | 2024-01-19 2:46PM EDT | 80.00 | 74.25 | 89.15 | 93.35 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00085000 | 2024-01-19 2:46PM EDT | 85.00 | 69.60 | 84.05 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00090000 | 2024-01-19 3:04PM EDT | 90.00 | 65.20 | 79.50 | 83.20 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00095000 | 2024-01-19 3:04PM EDT | 95.00 | 60.85 | 75.00 | 78.40 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00100000 | 2024-01-19 3:03PM EDT | 100.00 | 56.55 | 70.55 | 74.85 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00105000 | 2024-01-19 2:46PM EDT | 105.00 | 52.25 | 65.60 | 69.35 | 0.00 | - | 16 | 10 | 0.00% |
| MPC241220C00110000 | 2024-01-19 2:44PM EDT | 110.00 | 47.95 | 62.00 | 65.05 | 0.00 | - | 2 | 6 | 0.00% |
| MPC241220C00115000 | 2024-01-18 4:55PM EDT | 115.00 | 43.45 | 57.30 | 61.10 | 0.00 | - | 10 | 10 | 0.00% |
| MPC241220C00120000 | 2024-02-26 10:52AM EDT | 120.00 | 57.60 | 77.80 | 80.70 | 0.00 | - | 4 | 4 | 111.90% |
| MPC241220C00125000 | 2024-01-19 2:47PM EDT | 125.00 | 36.60 | 48.20 | 51.35 | 0.00 | - | 15 | 14 | 0.00% |
| MPC241220C00130000 | 2024-05-14 3:15PM EDT | 130.00 | 46.48 | 43.65 | 46.85 | 0.00 | - | 1 | 2 | 15.63% |
| MPC241220C00135000 | 2024-04-12 11:26AM EDT | 135.00 | 80.57 | 47.10 | 50.40 | 0.00 | - | 2 | 2 | 54.73% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 140.00 | 61.55 | 44.50 | 45.85 | 0.00 | - | 1 | 2 | 51.47% |
| MPC241220C00145000 | 2024-05-14 3:34PM EDT | 145.00 | 34.80 | 32.20 | 33.30 | 0.00 | - | 2 | 72 | 23.21% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 150.00 | 55.18 | 54.90 | 56.10 | 0.00 | - | 1 | 14 | 89.58% |
| MPC241220C00155000 | 2024-06-14 2:14PM EDT | 155.00 | 24.20 | 28.65 | 29.75 | 0.00 | - | 1 | 44 | 35.46% |
| MPC241220C00160000 | 2024-04-29 10:25AM EDT | 160.00 | 48.25 | 25.60 | 26.05 | 0.00 | - | 10 | 55 | 34.20% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 165.00 | 43.40 | 24.35 | 24.75 | 0.00 | - | 10 | 26 | 37.77% |
| MPC241220C00170000 | 2024-06-13 9:30AM EDT | 170.00 | 15.30 | 18.85 | 19.35 | 0.00 | - | 1 | 33 | 32.03% |
| MPC241220C00175000 | 2024-06-14 12:53PM EDT | 175.00 | 13.30 | 16.15 | 17.25 | 0.00 | - | 3 | 31 | 32.82% |
| MPC241220C00180000 | 2024-06-18 12:12PM EDT | 180.00 | 12.55 | 13.95 | 14.40 | 0.00 | - | 9 | 200 | 31.59% |
| MPC241220C00185000 | 2024-06-14 9:30AM EDT | 185.00 | 8.95 | 11.85 | 12.20 | 0.00 | - | 1 | 162 | 31.19% |
| MPC241220C00190000 | 2024-06-17 3:12PM EDT | 190.00 | 9.40 | 9.85 | 10.30 | +0.90 | +10.59% | 1 | 1,219 | 30.93% |
| MPC241220C00195000 | 2024-06-05 10:20AM EDT | 195.00 | 8.50 | 8.20 | 8.45 | 0.00 | - | 2 | 138 | 30.29% |
| MPC241220C00200000 | 2024-06-12 3:38PM EDT | 200.00 | 5.00 | 6.70 | 7.40 | 0.00 | - | 10 | 215 | 30.93% |
| MPC241220C00210000 | 2024-06-13 9:41AM EDT | 210.00 | 3.30 | 4.45 | 4.90 | 0.00 | - | 3 | 73 | 30.11% |
| MPC241220C00220000 | 2024-06-17 12:54PM EDT | 220.00 | 2.60 | 2.88 | 3.25 | 0.00 | - | 1 | 58 | 29.78% |
| MPC241220C00230000 | 2024-06-17 11:54AM EDT | 230.00 | 1.57 | 1.84 | 2.23 | 0.00 | - | 1 | 255 | 29.97% |
| MPC241220C00240000 | 2024-06-18 3:50PM EDT | 240.00 | 1.12 | 1.23 | 1.40 | 0.00 | - | 8 | 72 | 29.58% |
| MPC241220C00250000 | 2024-05-30 3:29PM EDT | 250.00 | 0.74 | 0.70 | 1.11 | 0.00 | - | 148 | 363 | 30.82% |
| MPC241220C00260000 | 2024-06-12 1:50PM EDT | 260.00 | 0.42 | 0.10 | 0.85 | 0.00 | - | 3 | 211 | 31.69% |
| MPC241220C00270000 | 2024-06-03 12:16PM EDT | 270.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 506 | 33.28% |
| MPC241220C00280000 | 2024-05-03 11:31AM EDT | 280.00 | 0.69 | 0.20 | 0.34 | 0.00 | - | 20 | 63 | 31.20% |
| MPC241220C00290000 | 2024-05-17 11:10AM EDT | 290.00 | 0.26 | 0.00 | 2.25 | 0.00 | - | 20 | 20 | 46.85% |
| MPC241220C00300000 | 2024-05-20 9:52AM EDT | 300.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 102 | 48.89% |
| MPC241220C00320000 | 2024-04-30 1:43PM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220P00080000 | 2024-05-14 11:08AM EDT | 80.00 | 0.13 | 0.00 | 0.33 | 0.00 | - | 7 | 9 | 54.35% |
| MPC241220P00085000 | 2024-01-16 2:27PM EDT | 85.00 | 1.08 | 0.25 | 1.01 | 0.00 | - | - | 2 | 56.23% |
| MPC241220P00095000 | 2024-01-16 11:04AM EDT | 95.00 | 1.75 | 0.52 | 1.48 | 0.00 | - | - | 5 | 53.10% |
| MPC241220P00100000 | 2024-05-22 11:41AM EDT | 100.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 20 | 46.56% |
| MPC241220P00105000 | 2024-06-12 1:54PM EDT | 105.00 | 0.60 | 0.15 | 0.90 | 0.00 | - | - | 1 | 44.70% |
| MPC241220P00110000 | 2024-05-14 12:22PM EDT | 110.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MPC241220P00115000 | 2024-05-07 2:31PM EDT | 115.00 | 0.92 | 0.62 | 1.05 | 0.00 | - | 1 | 8 | 39.28% |
| MPC241220P00120000 | 2024-06-05 9:34AM EDT | 120.00 | 1.09 | 0.50 | 1.45 | 0.00 | - | 1 | 109 | 38.88% |
| MPC241220P00125000 | 2024-06-12 3:42PM EDT | 125.00 | 1.72 | 1.26 | 1.44 | 0.00 | - | 2 | 3 | 35.51% |
| MPC241220P00130000 | 2024-06-12 1:54PM EDT | 130.00 | 2.24 | 1.69 | 1.87 | 0.00 | - | 4 | 17 | 34.63% |
| MPC241220P00135000 | 2024-05-15 3:30PM EDT | 135.00 | 2.75 | 2.58 | 2.99 | 0.00 | - | 10 | 29 | 36.21% |
| MPC241220P00140000 | 2024-05-20 10:47AM EDT | 140.00 | 2.86 | 3.15 | 3.40 | 0.00 | - | 5 | 127 | 34.19% |
| MPC241220P00145000 | 2024-05-30 1:56PM EDT | 145.00 | 4.40 | 3.65 | 3.90 | 0.00 | - | 1 | 8 | 32.26% |
| MPC241220P00150000 | 2024-05-30 11:05AM EDT | 150.00 | 5.55 | 4.55 | 4.90 | 0.00 | - | 3 | 110 | 31.57% |
| MPC241220P00155000 | 2024-06-14 2:14PM EDT | 155.00 | 7.40 | 5.70 | 6.05 | 0.00 | - | 1 | 149 | 30.77% |
| MPC241220P00160000 | 2024-06-14 12:08PM EDT | 160.00 | 9.00 | 7.00 | 7.40 | 0.00 | - | 1 | 142 | 29.99% |
| MPC241220P00165000 | 2024-06-14 12:11PM EDT | 165.00 | 10.95 | 8.60 | 9.10 | 0.00 | - | 2 | 86 | 29.49% |
| MPC241220P00170000 | 2024-06-14 1:08PM EDT | 170.00 | 13.20 | 10.75 | 11.05 | 0.00 | - | 1 | 592 | 28.98% |
| MPC241220P00175000 | 2024-06-05 10:54AM EDT | 175.00 | 13.45 | 12.65 | 13.30 | 0.00 | - | 21 | 713 | 28.55% |
| MPC241220P00180000 | 2024-06-06 3:21PM EDT | 180.00 | 15.30 | 15.15 | 15.60 | 0.00 | - | 2 | 651 | 27.67% |
| MPC241220P00185000 | 2024-06-06 2:37PM EDT | 185.00 | 18.30 | 18.00 | 18.35 | 0.00 | - | 14 | 632 | 27.15% |
| MPC241220P00190000 | 2024-05-23 10:31AM EDT | 190.00 | 20.87 | 20.05 | 21.40 | 0.00 | - | 13 | 532 | 26.68% |
| MPC241220P00195000 | 2024-05-21 3:59PM EDT | 195.00 | 23.70 | 24.30 | 24.80 | 0.00 | - | 5 | 535 | 26.40% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 200.00 | 21.03 | 30.10 | 31.45 | 0.00 | - | 1 | 19 | 32.88% |
| MPC241220P00210000 | 2024-05-06 12:34PM EDT | 210.00 | 31.65 | 37.15 | 38.55 | 0.00 | - | 1 | 9 | 31.34% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 220.00 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC241220P00240000 | 2024-04-05 11:29AM EDT | 240.00 | 31.96 | 56.65 | 59.65 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.