NYSE - Delayed Quote • USD
Marathon Petroleum Corporation (MPC)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00145000 | 4/30/2024 7:14 PM | 145 | 40.16 | 36.00 | 39.05 | 0.00 | 0.00% | 1 | 1 | 143.36% |
| MPC240510C00150000 | 4/25/2024 6:41 PM | 150 | 49.60 | 30.65 | 33.85 | 0.00 | 0.00% | 1 | 3 | 122.22% |
| MPC240510C00155000 | 4/25/2024 5:39 PM | 155 | 44.04 | 25.55 | 28.45 | 0.00 | 0.00% | 1 | 1 | 96.44% |
| MPC240510C00180000 | 5/3/2024 6:58 PM | 180 | 3.59 | 4.05 | 4.30 | -1.66 | -31.62% | 69 | 125 | 30.69% |
| MPC240510C00185000 | 5/3/2024 7:42 PM | 185 | 1.47 | 1.52 | 1.63 | -0.88 | -37.45% | 84 | 112 | 28.49% |
| MPC240510C00190000 | 5/3/2024 7:51 PM | 190 | 0.39 | 0.40 | 0.50 | -0.61 | -61.00% | 40 | 171 | 29.03% |
| MPC240510C00195000 | 5/3/2024 7:59 PM | 195 | 0.12 | 0.08 | 0.12 | -0.16 | -57.14% | 33 | 82 | 29.64% |
| MPC240510C00197500 | 5/3/2024 7:48 PM | 197.5 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 4 | 85 | 31.25% |
| MPC240510C00200000 | 5/3/2024 7:02 PM | 200 | 0.01 | 0.02 | 0.05 | -0.10 | -90.91% | 67 | 793 | 33.59% |
| MPC240510C00202500 | 5/3/2024 6:01 PM | 202.5 | 0.02 | 0.00 | 0.30 | -0.04 | -66.67% | 5 | 45 | 50.93% |
| MPC240510C00205000 | 5/3/2024 7:02 PM | 205 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 55 | 598 | 36.72% |
| MPC240510C00207500 | 5/3/2024 1:37 PM | 207.5 | 0.01 | 0.00 | 0.19 | -0.11 | -91.67% | 1 | 90 | 55.08% |
| MPC240510C00210000 | 5/3/2024 2:46 PM | 210 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 27 | 76 | 54.88% |
| MPC240510C00212500 | 4/30/2024 3:37 PM | 212.5 | 0.09 | 0.00 | 0.16 | 0.00 | 0.00% | 41 | 17 | 55.27% |
| MPC240510C00215000 | 4/30/2024 3:13 PM | 215 | 0.05 | 0.00 | 1.26 | 0.00 | 0.00% | 4 | 52 | 85.01% |
| MPC240510C00217500 | 5/1/2024 4:07 PM | 217.5 | 0.03 | 0.00 | 1.07 | 0.00 | 0.00% | 2 | 12 | 86.38% |
| MPC240510C00220000 | 5/1/2024 7:54 PM | 220 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 151 | 51.56% |
| MPC240510C00222500 | 4/29/2024 7:05 PM | 222.5 | 0.28 | 0.00 | 1.26 | 0.00 | 0.00% | 5 | 5 | 98.24% |
| MPC240510C00225000 | 5/3/2024 5:00 PM | 225 | 0.04 | 0.00 | 0.04 | 0.03 | 300.00% | 11 | 26 | 61.72% |
| MPC240510C00230000 | 4/29/2024 7:10 PM | 230 | 0.08 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 10 | 105.66% |
| MPC240510C00235000 | 4/30/2024 7:23 PM | 235 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 12 | 64.06% |
| MPC240510C00240000 | 4/26/2024 1:50 PM | 240 | 0.01 | 0.00 | 0.59 | 0.00 | 0.00% | 1 | 11 | 110.16% |
| MPC240510C00250000 | 4/25/2024 7:48 PM | 250 | 0.04 | 0.00 | 0.54 | 0.00 | 0.00% | 2 | 2 | 121.68% |
| MPC240510C00255000 | 4/24/2024 2:15 PM | 255 | 0.10 | 0.00 | 0.53 | 0.00 | 0.00% | 5 | 6 | 127.54% |
| MPC240510C00260000 | 4/5/2024 1:37 PM | 260 | 0.64 | 0.00 | 0.53 | 0.00 | 0.00% | 2 | 2 | 133.59% |
| MPC240510C00265000 | 4/29/2024 1:40 PM | 265 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 7 | 8 | 139.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00180000 | 5/3/2024 7:48 PM | 180 | 1.66 | 1.38 | 1.46 | -0.14 | -7.78% | 115 | 114 | 27.32% |
| MPC240510P00182500 | 5/3/2024 7:50 PM | 182.5 | 2.75 | 2.39 | 2.48 | 0.03 | 1.10% | 140 | 125 | 26.83% |
| MPC240510P00185000 | 5/3/2024 6:06 PM | 185 | 4.40 | 3.75 | 3.95 | -0.40 | -8.33% | 25 | 39 | 27.03% |
| MPC240510P00187500 | 5/3/2024 7:54 PM | 187.5 | 5.90 | 5.45 | 6.50 | -4.10 | -41.00% | 15 | 29 | 36.77% |
| MPC240510P00190000 | 5/3/2024 7:02 PM | 190 | 8.70 | 7.10 | 8.40 | 1.20 | 16.00% | 37 | 213 | 36.50% |
| MPC240510P00192500 | 4/30/2024 2:44 PM | 192.5 | 5.90 | 9.75 | 10.85 | 0.00 | 0.00% | 19 | 19 | 42.60% |
| MPC240510P00195000 | 5/3/2024 7:02 PM | 195 | 13.54 | 11.10 | 13.95 | -0.99 | -6.81% | 28 | 183 | 58.89% |
| MPC240510P00197500 | 5/1/2024 6:55 PM | 197.5 | 17.00 | 13.80 | 15.70 | 0.00 | 0.00% | 1 | 29 | 52.25% |
| MPC240510P00200000 | 5/1/2024 7:24 PM | 200 | 19.20 | 16.15 | 19.60 | 0.00 | 0.00% | 223 | 19 | 50.00% |
| MPC240510P00202500 | 5/1/2024 7:24 PM | 202.5 | 23.65 | 18.65 | 22.05 | 0.00 | 0.00% | 78 | 0 | 54.30% |
| MPC240510P00205000 | 5/1/2024 7:21 PM | 205 | 26.25 | 21.75 | 24.10 | 0.00 | 0.00% | 20 | 5 | 61.43% |
| MPC240510P00207500 | 5/1/2024 7:21 PM | 207.5 | 25.65 | 23.95 | 27.10 | 0.00 | 0.00% | 51 | 0 | 69.24% |
| MPC240510P00210000 | 5/3/2024 3:14 PM | 210 | 30.00 | 26.40 | 29.65 | 1.05 | 3.63% | 1 | 1 | 74.02% |
| MPC240510P00215000 | 4/11/2024 2:48 PM | 215 | 10.40 | 31.05 | 34.10 | 0.00 | 0.00% | 15 | 0 | 62.89% |
| MPC240510P00220000 | 5/1/2024 7:56 PM | 220 | 42.50 | 36.15 | 39.60 | 0.00 | 0.00% | 9 | 1 | 86.57% |
Related Tickers
VLO Valero Energy Corporation
156.84
-0.32%
PSX Phillips 66
143.61
-0.18%
PBF PBF Energy Inc.
51.86
-1.41%
CVI CVR Energy, Inc.
29.49
+0.20%
DINO HF Sinclair Corporation
54.42
+0.33%
SUN Sunoco LP
55.91
+1.10%
IEP Icahn Enterprises L.P.
17.35
+0.06%
DK Delek US Holdings, Inc.
26.91
+0.75%
DKL Delek Logistics Partners, LP
39.70
-0.95%
PARR Par Pacific Holdings, Inc.
30.84
-0.55%