NYSE - Nasdaq Real Time Price • USD
Marathon Petroleum Corporation (MPC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00145000 | 4/3/2024 7:59 PM | 145 | 70.58 | 49.50 | 53.15 | 0.00 | 0.00% | 1 | 1 | 168.12% |
| MPC240426C00150000 | 4/3/2024 7:59 PM | 150 | 65.58 | 44.20 | 47.95 | 0.00 | 0.00% | 1 | 1 | 148.58% |
| MPC240426C00155000 | 4/3/2024 7:59 PM | 155 | 60.49 | 39.70 | 43.35 | 0.00 | 0.00% | 1 | 2 | 83.01% |
| MPC240426C00167500 | 4/12/2024 4:02 PM | 167.5 | 43.60 | 27.10 | 30.75 | 0.00 | 0.00% | 1 | 6 | 105.76% |
| MPC240426C00172500 | 4/11/2024 7:14 PM | 172.5 | 40.00 | 22.10 | 24.75 | 0.00 | 0.00% | 3 | 5 | 72.80% |
| MPC240426C00175000 | 3/13/2024 1:46 PM | 175 | 15.20 | 36.50 | 39.25 | 0.00 | 0.00% | - | 1 | 252.93% |
| MPC240426C00180000 | 4/18/2024 3:37 PM | 180 | 18.39 | 14.85 | 18.00 | 0.00 | 0.00% | 2 | 77 | 66.85% |
| MPC240426C00182500 | 4/18/2024 3:59 PM | 182.5 | 15.05 | 13.00 | 15.60 | 0.00 | 0.00% | 2 | 17 | 61.23% |
| MPC240426C00185000 | 4/18/2024 4:06 PM | 185 | 12.67 | 10.90 | 14.00 | 0.00 | 0.00% | 3 | 19 | 65.16% |
| MPC240426C00187500 | 4/15/2024 4:15 PM | 187.5 | 21.07 | 8.65 | 10.65 | 0.00 | 0.00% | 1 | 10 | 47.22% |
| MPC240426C00190000 | 4/19/2024 5:10 PM | 190 | 8.04 | 7.40 | 7.90 | 0.95 | 13.40% | 35 | 103 | 36.63% |
| MPC240426C00192500 | 4/19/2024 4:52 PM | 192.5 | 6.05 | 5.60 | 5.95 | 0.98 | 19.33% | 1 | 15 | 34.35% |
| MPC240426C00195000 | 4/19/2024 7:18 PM | 195 | 4.00 | 4.15 | 4.30 | 0.40 | 11.11% | 5 | 22 | 33.01% |
| MPC240426C00197500 | 4/19/2024 7:51 PM | 197.5 | 2.88 | 2.79 | 2.99 | 0.02 | 0.70% | 112 | 249 | 32.37% |
| MPC240426C00200000 | 4/19/2024 7:43 PM | 200 | 1.89 | 1.88 | 1.97 | -0.03 | -1.56% | 141 | 116 | 31.84% |
| MPC240426C00202500 | 4/19/2024 7:28 PM | 202.5 | 1.13 | 1.19 | 1.27 | -0.15 | -11.72% | 91 | 128 | 31.91% |
| MPC240426C00205000 | 4/19/2024 7:53 PM | 205 | 0.72 | 0.67 | 0.81 | -0.09 | -11.11% | 123 | 611 | 32.37% |
| MPC240426C00207500 | 4/19/2024 7:56 PM | 207.5 | 0.44 | 0.40 | 0.48 | -0.01 | -2.22% | 4 | 90 | 32.40% |
| MPC240426C00210000 | 4/19/2024 7:23 PM | 210 | 0.23 | 0.23 | 0.29 | -0.08 | -25.81% | 1,282 | 325 | 32.91% |
| MPC240426C00212500 | 4/19/2024 6:15 PM | 212.5 | 0.15 | 0.12 | 0.18 | -0.03 | -16.67% | 5 | 197 | 33.79% |
| MPC240426C00215000 | 4/18/2024 6:39 PM | 215 | 0.11 | 0.07 | 0.11 | -0.02 | -15.38% | 3 | 307 | 34.57% |
| MPC240426C00217500 | 4/19/2024 2:26 PM | 217.5 | 0.12 | 0.04 | 0.08 | 0.02 | 20.00% | 3 | 355 | 36.23% |
| MPC240426C00220000 | 4/19/2024 6:21 PM | 220 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 2 | 284 | 37.99% |
| MPC240426C00222500 | 4/19/2024 2:11 PM | 222.5 | 0.06 | 0.01 | 0.06 | -0.02 | -25.00% | 2 | 16 | 41.21% |
| MPC240426C00225000 | 4/18/2024 7:58 PM | 225 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 28 | 138 | 41.99% |
| MPC240426C00230000 | 4/18/2024 1:47 PM | 230 | 0.05 | 0.02 | 0.04 | 0.00 | 0.00% | 2 | 101 | 47.85% |
| MPC240426C00235000 | 4/15/2024 7:13 PM | 235 | 0.13 | 0.00 | 1.20 | 0.00 | 0.00% | 22 | 32 | 82.23% |
| MPC240426C00240000 | 4/17/2024 6:03 PM | 240 | 0.04 | 0.00 | 0.49 | 0.00 | 0.00% | 2 | 12 | 75.78% |
| MPC240426C00245000 | 4/12/2024 7:28 PM | 245 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 12 | 92.29% |
| MPC240426C00250000 | 4/16/2024 3:29 PM | 250 | 0.04 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 5 | 99.85% |
| MPC240426C00255000 | 4/15/2024 5:34 PM | 255 | 0.04 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 9 | 106.25% |
| MPC240426C00260000 | 4/15/2024 5:29 PM | 260 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2 | 112.50% |
| MPC240426C00265000 | 4/9/2024 7:24 PM | 265 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 3 | 118.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00135000 | 4/12/2024 7:50 PM | 135 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 10 | 151.37% |
| MPC240426P00140000 | 4/10/2024 5:13 PM | 140 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | - | 5 | 138.77% |
| MPC240426P00152500 | 3/25/2024 5:15 PM | 152.5 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | 9 | 9 | 111.82% |
| MPC240426P00160000 | 3/15/2024 7:28 PM | 160 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 86.33% |
| MPC240426P00162500 | 3/12/2024 7:17 PM | 162.5 | 1.14 | 0.00 | 1.28 | 0.00 | 0.00% | 1 | 1 | 90.53% |
| MPC240426P00165000 | 4/4/2024 2:41 PM | 165 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 75.54% |
| MPC240426P00167500 | 4/1/2024 7:23 PM | 167.5 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 11 | 50.39% |
| MPC240426P00170000 | 3/28/2024 2:52 PM | 170 | 0.20 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 3 | 47.46% |
| MPC240426P00172500 | 3/20/2024 3:39 PM | 172.5 | 0.71 | 0.03 | 0.07 | 0.00 | 0.00% | - | 2 | 44.34% |
| MPC240426P00175000 | 4/19/2024 6:31 PM | 175 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 5 | 17 | 41.60% |
| MPC240426P00177500 | 4/19/2024 6:43 PM | 177.5 | 0.12 | 0.08 | 0.12 | -0.08 | -40.00% | 3 | 7 | 38.97% |
| MPC240426P00180000 | 4/18/2024 1:50 PM | 180 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 1 | 19 | 37.16% |
| MPC240426P00182500 | 4/19/2024 5:15 PM | 182.5 | 0.27 | 0.22 | 0.28 | -0.21 | -43.75% | 2 | 142 | 35.55% |
| MPC240426P00185000 | 4/19/2024 3:36 PM | 185 | 0.47 | 0.38 | 0.44 | -0.27 | -36.49% | 2 | 28 | 34.06% |
| MPC240426P00187500 | 4/19/2024 3:13 PM | 187.5 | 0.62 | 0.63 | 0.73 | -0.28 | -31.11% | 4 | 216 | 33.25% |
| MPC240426P00190000 | 4/19/2024 7:26 PM | 190 | 1.18 | 1.04 | 1.16 | -0.59 | -33.33% | 117 | 197 | 32.35% |
| MPC240426P00192500 | 4/19/2024 4:41 PM | 192.5 | 1.93 | 1.64 | 1.73 | -0.42 | -17.87% | 12 | 247 | 30.86% |
| MPC240426P00195000 | 4/19/2024 7:25 PM | 195 | 2.67 | 2.52 | 2.65 | -0.73 | -21.47% | 29 | 228 | 30.47% |
| MPC240426P00197500 | 4/19/2024 7:59 PM | 197.5 | 3.90 | 3.70 | 3.90 | -0.86 | -18.07% | 19 | 204 | 30.42% |
| MPC240426P00200000 | 4/19/2024 6:05 PM | 200 | 5.60 | 5.15 | 5.50 | -0.70 | -11.11% | 56 | 189 | 30.93% |
| MPC240426P00202500 | 4/19/2024 7:42 PM | 202.5 | 7.23 | 6.90 | 7.40 | -1.18 | -14.03% | 2 | 163 | 32.02% |
| MPC240426P00205000 | 4/19/2024 4:58 PM | 205 | 9.00 | 8.05 | 10.15 | -1.52 | -14.45% | 10 | 264 | 41.63% |
| MPC240426P00207500 | 4/19/2024 7:42 PM | 207.5 | 11.46 | 10.15 | 12.45 | -0.70 | -5.76% | 2 | 144 | 45.39% |
| MPC240426P00210000 | 4/18/2024 3:21 PM | 210 | 11.79 | 13.35 | 14.90 | 0.00 | 0.00% | 7 | 203 | 50.54% |
| MPC240426P00212500 | 4/17/2024 5:30 PM | 212.5 | 10.45 | 15.50 | 16.65 | 0.00 | 0.00% | 10 | 57 | 43.12% |
| MPC240426P00215000 | 4/16/2024 6:47 PM | 215 | 11.80 | 17.00 | 19.10 | 0.00 | 0.00% | 4 | 58 | 46.58% |
| MPC240426P00220000 | 4/11/2024 1:30 PM | 220 | 9.55 | 21.85 | 24.25 | 0.00 | 0.00% | 2 | 0 | 58.89% |
Related Tickers
VLO Valero Energy Corporation
163.89
+0.86%
PSX Phillips 66
154.71
+0.91%
PBF PBF Energy Inc.
55.92
+0.77%
DINO HF Sinclair Corporation
56.85
+1.01%
SUN Sunoco LP
55.50
+2.08%
CVI CVR Energy, Inc.
32.82
+0.83%
IEP Icahn Enterprises L.P.
17.00
+0.65%
DK Delek US Holdings, Inc.
29.67
+0.75%
PARR Par Pacific Holdings, Inc.
31.76
+2.22%
DKL Delek Logistics Partners, LP
38.42
+1.11%