Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,031.67 -579.72 (-0.94%) CMC Crypto 200
1,271.10 -12.73 (-0.99%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117C00047500 | 2023-08-21 1:13PM EDT | 47.50 | 94.75 | 104.60 | 106.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPC250117C00050000 | 2024-05-24 2:07PM EDT | 50.00 | 127.04 | 120.70 | 125.30 | 0.00 | - | 1 | 1 | 107.30% |
| MPC250117C00055000 | 2024-01-31 12:27PM EDT | 55.00 | 110.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00060000 | 2024-02-20 11:36AM EDT | 60.00 | 106.38 | 137.90 | 141.75 | 0.00 | - | 20 | 0 | 246.42% |
| MPC250117C00065000 | 2024-04-10 12:02PM EDT | 65.00 | 147.52 | 113.00 | 116.55 | 0.00 | - | 2 | 11 | 120.94% |
| MPC250117C00070000 | 2024-04-10 12:02PM EDT | 70.00 | 142.67 | 108.50 | 111.65 | 0.00 | - | 2 | 165 | 114.76% |
| MPC250117C00075000 | 2024-06-20 9:30AM EDT | 75.00 | 98.80 | 97.00 | 101.70 | 0.00 | - | 2,485 | 2,718 | 64.26% |
| MPC250117C00080000 | 2024-04-01 3:55PM EDT | 80.00 | 125.50 | 98.10 | 101.10 | 0.00 | - | 1 | 639 | 97.92% |
| MPC250117C00082500 | 2023-10-26 9:35AM EDT | 82.50 | 65.10 | 69.50 | 71.70 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00085000 | 2024-04-09 3:28PM EDT | 85.00 | 126.97 | 97.65 | 100.00 | 0.00 | - | 3 | 230 | 111.28% |
| MPC250117C00087500 | 2024-01-31 10:45AM EDT | 87.50 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPC250117C00090000 | 2024-06-24 2:52PM EDT | 90.00 | 85.43 | 82.50 | 86.65 | 0.00 | - | 2 | 66 | 54.18% |
| MPC250117C00092500 | 2024-03-14 9:51AM EDT | 92.50 | 98.56 | 116.20 | 119.25 | 0.00 | - | 1 | 9 | 199.31% |
| MPC250117C00095000 | 2024-05-07 10:19AM EDT | 95.00 | 88.50 | 80.60 | 84.60 | 0.00 | - | 16 | 186 | 70.40% |
| MPC250117C00097500 | 2024-04-02 9:31AM EDT | 97.50 | 110.74 | 81.70 | 86.30 | 0.00 | - | 1 | 32 | 85.49% |
| MPC250117C00100000 | 2024-05-17 1:52PM EDT | 100.00 | 82.40 | 70.50 | 74.10 | 0.00 | - | 1 | 113 | 41.60% |
| MPC250117C00105000 | 2024-05-07 10:12AM EDT | 105.00 | 78.75 | 71.60 | 75.10 | 0.00 | - | 3 | 65 | 64.43% |
| MPC250117C00110000 | 2024-05-14 10:09AM EDT | 110.00 | 63.59 | 62.05 | 65.30 | 0.00 | - | 4 | 226 | 44.80% |
| MPC250117C00115000 | 2024-04-30 3:22PM EDT | 115.00 | 71.98 | 60.20 | 62.00 | 0.00 | - | 1 | 400 | 49.82% |
| MPC250117C00120000 | 2024-05-14 3:47PM EDT | 120.00 | 57.32 | 53.00 | 56.25 | 0.00 | - | 4 | 67 | 42.59% |
| MPC250117C00125000 | 2024-05-14 2:26PM EDT | 125.00 | 51.25 | 49.70 | 50.80 | 0.00 | - | 1 | 68 | 36.96% |
| MPC250117C00130000 | 2024-05-09 10:18AM EDT | 130.00 | 56.95 | 48.55 | 50.80 | 0.00 | - | 1 | 163 | 51.03% |
| MPC250117C00135000 | 2024-06-26 9:35AM EDT | 135.00 | 45.75 | 43.25 | 44.15 | 0.00 | - | 1 | 260 | 41.85% |
| MPC250117C00140000 | 2024-06-24 10:41AM EDT | 140.00 | 39.54 | 39.05 | 40.10 | 0.00 | - | 2 | 581 | 40.63% |
| MPC250117C00145000 | 2024-06-20 1:04PM EDT | 145.00 | 39.40 | 35.10 | 36.05 | 0.00 | - | 1 | 420 | 39.09% |
| MPC250117C00150000 | 2024-06-14 11:54AM EDT | 150.00 | 29.20 | 31.15 | 32.70 | 0.00 | - | 1 | 396 | 38.96% |
| MPC250117C00155000 | 2024-06-11 12:24PM EDT | 155.00 | 29.52 | 27.70 | 29.25 | 0.00 | - | 2 | 510 | 38.15% |
| MPC250117C00160000 | 2024-06-24 2:36PM EDT | 160.00 | 25.10 | 23.60 | 25.50 | 0.00 | - | 1 | 277 | 36.33% |
| MPC250117C00165000 | 2024-06-26 11:00AM EDT | 165.00 | 21.69 | 21.20 | 22.50 | 0.00 | - | 1 | 779 | 35.74% |
| MPC250117C00170000 | 2024-06-21 10:41AM EDT | 170.00 | 20.00 | 18.40 | 19.70 | 0.00 | - | 7 | 511 | 35.14% |
| MPC250117C00175000 | 2024-06-28 10:30AM EDT | 175.00 | 15.70 | 15.75 | 16.65 | -2.65 | -14.44% | 10 | 291 | 33.64% |
| MPC250117C00180000 | 2024-06-28 3:44PM EDT | 180.00 | 13.50 | 13.40 | 13.90 | -0.30 | -2.17% | 20 | 838 | 32.33% |
| MPC250117C00185000 | 2024-06-28 3:35PM EDT | 185.00 | 11.70 | 11.35 | 12.65 | +0.40 | +3.54% | 17 | 387 | 33.51% |
| MPC250117C00190000 | 2024-06-21 11:19AM EDT | 190.00 | 9.80 | 8.90 | 9.85 | -0.70 | -6.67% | 14 | 397 | 31.22% |
| MPC250117C00195000 | 2024-06-18 2:40PM EDT | 195.00 | 8.35 | 7.50 | 8.90 | 0.00 | - | 3 | 256 | 32.23% |
| MPC250117C00200000 | 2024-06-25 10:39AM EDT | 200.00 | 7.05 | 6.60 | 6.95 | 0.00 | - | 2 | 624 | 30.76% |
| MPC250117C00210000 | 2024-06-28 10:46AM EDT | 210.00 | 4.40 | 4.50 | 4.80 | -0.45 | -9.28% | 328 | 383 | 30.39% |
| MPC250117C00220000 | 2024-06-27 9:38AM EDT | 220.00 | 3.80 | 2.98 | 4.05 | 0.00 | - | 2 | 630 | 32.42% |
| MPC250117C00230000 | 2024-06-13 2:12PM EDT | 230.00 | 2.15 | 1.90 | 2.33 | 0.00 | - | 2 | 214 | 30.47% |
| MPC250117C00240000 | 2024-06-25 9:34AM EDT | 240.00 | 1.42 | 1.21 | 2.61 | 0.00 | - | 1 | 153 | 34.61% |
| MPC250117C00250000 | 2024-06-21 3:50PM EDT | 250.00 | 1.00 | 0.74 | 1.89 | 0.00 | - | 1 | 576 | 34.60% |
| MPC250117C00260000 | 2024-06-12 11:22AM EDT | 260.00 | 0.60 | 0.27 | 1.91 | 0.00 | - | 1 | 169 | 37.32% |
| MPC250117C00270000 | 2024-06-06 2:13PM EDT | 270.00 | 0.54 | 0.15 | 1.69 | 0.00 | - | 1 | 10 | 38.72% |
| MPC250117C00280000 | 2024-05-03 12:17PM EDT | 280.00 | 1.14 | 0.40 | 0.55 | 0.00 | - | 3 | 56 | 33.20% |
| MPC250117C00290000 | 2024-05-16 11:17AM EDT | 290.00 | 0.36 | 0.04 | 1.49 | 0.00 | - | 10 | 11 | 42.11% |
| MPC250117C00300000 | 2024-05-17 11:13AM EDT | 300.00 | 0.31 | 0.01 | 1.43 | 0.00 | - | 10 | 6 | 43.81% |
| MPC250117C00310000 | 2024-05-31 12:41PM EDT | 310.00 | 0.16 | 0.00 | 1.37 | 0.00 | - | 20 | 22 | 45.39% |
| MPC250117C00320000 | 2024-06-12 1:25PM EDT | 320.00 | 0.11 | 0.00 | 1.34 | 0.00 | - | 30 | 44 | 47.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117P00047500 | 2024-05-20 12:17PM EDT | 47.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 130 | 338 | 91.06% |
| MPC250117P00050000 | 2023-12-29 2:20PM EDT | 50.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 8 | 71.19% |
| MPC250117P00055000 | 2024-03-08 4:57PM EDT | 55.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 1 | 3 | 62.11% |
| MPC250117P00060000 | 2024-03-05 4:01PM EDT | 60.00 | 0.22 | 0.04 | 0.18 | 0.00 | - | 2 | 814 | 58.69% |
| MPC250117P00065000 | 2024-03-15 12:39PM EDT | 65.00 | 0.14 | 0.07 | 0.25 | 0.00 | - | 1 | 11 | 57.13% |
| MPC250117P00070000 | 2024-04-02 11:11AM EDT | 70.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 1 | 23 | 50.59% |
| MPC250117P00075000 | 2024-02-12 10:58AM EDT | 75.00 | 0.50 | 0.00 | 0.74 | 0.00 | - | 1 | 37 | 55.57% |
| MPC250117P00080000 | 2024-05-01 11:12AM EDT | 80.00 | 0.25 | 0.07 | 0.45 | 0.00 | - | 10 | 54 | 53.30% |
| MPC250117P00082500 | 2024-01-22 1:27PM EDT | 82.50 | 1.17 | 0.27 | 1.07 | 0.00 | - | 7 | 51 | 55.03% |
| MPC250117P00085000 | 2024-06-14 11:32AM EDT | 85.00 | 0.23 | 0.08 | 0.31 | 0.00 | - | 1 | 37 | 46.68% |
| MPC250117P00087500 | 2024-02-09 12:40PM EDT | 87.50 | 0.78 | 0.54 | 0.67 | 0.00 | - | 9 | 57 | 50.20% |
| MPC250117P00090000 | 2024-05-23 3:22PM EDT | 90.00 | 0.29 | 0.13 | 0.52 | 0.00 | - | 20 | 232 | 47.10% |
| MPC250117P00092500 | 2024-03-28 10:54AM EDT | 92.50 | 0.44 | 0.29 | 0.43 | 0.00 | - | 8 | 562 | 43.90% |
| MPC250117P00095000 | 2024-03-28 3:29PM EDT | 95.00 | 0.45 | 0.32 | 0.48 | 0.00 | - | 13 | 248 | 43.04% |
| MPC250117P00097500 | 2024-05-20 12:18PM EDT | 97.50 | 0.42 | 0.21 | 1.73 | 0.00 | - | 1 | 293 | 53.72% |
| MPC250117P00100000 | 2024-05-01 1:13PM EDT | 100.00 | 0.71 | 0.40 | 0.56 | 0.00 | - | 3 | 383 | 40.92% |
| MPC250117P00105000 | 2024-02-16 12:23PM EDT | 105.00 | 1.60 | 0.79 | 1.03 | 0.00 | - | 1 | 353 | 42.58% |
| MPC250117P00110000 | 2024-05-20 12:18PM EDT | 110.00 | 0.81 | 0.42 | 2.18 | 0.00 | - | 1 | 522 | 46.99% |
| MPC250117P00115000 | 2024-06-12 10:44AM EDT | 115.00 | 1.17 | 0.48 | 2.31 | 0.00 | - | 5 | 536 | 44.01% |
| MPC250117P00120000 | 2024-06-14 2:00PM EDT | 120.00 | 1.68 | 0.99 | 1.77 | 0.00 | - | 20 | 561 | 37.59% |
| MPC250117P00125000 | 2024-06-06 9:30AM EDT | 125.00 | 1.90 | 1.48 | 2.11 | 0.00 | - | 9 | 188 | 35.99% |
| MPC250117P00130000 | 2024-05-16 1:40PM EDT | 130.00 | 2.41 | 2.48 | 2.75 | 0.00 | - | 2 | 651 | 35.43% |
| MPC250117P00135000 | 2024-05-21 11:05AM EDT | 135.00 | 2.61 | 2.76 | 3.40 | 0.00 | - | 3 | 904 | 34.42% |
| MPC250117P00140000 | 2024-06-26 12:43PM EDT | 140.00 | 3.50 | 3.35 | 3.65 | 0.00 | - | 106 | 718 | 31.75% |
| MPC250117P00145000 | 2024-06-27 1:52PM EDT | 145.00 | 4.43 | 4.20 | 4.55 | 0.00 | - | 15 | 329 | 30.91% |
| MPC250117P00150000 | 2024-06-25 2:52PM EDT | 150.00 | 5.35 | 5.30 | 5.60 | 0.00 | - | 7 | 778 | 30.04% |
| MPC250117P00155000 | 2024-06-28 3:50PM EDT | 155.00 | 6.70 | 6.50 | 6.75 | -0.08 | -1.18% | 14 | 811 | 28.96% |
| MPC250117P00160000 | 2024-06-27 12:03PM EDT | 160.00 | 8.30 | 8.10 | 8.95 | 0.00 | - | 1 | 751 | 29.76% |
| MPC250117P00165000 | 2024-06-25 11:02AM EDT | 165.00 | 10.05 | 9.70 | 10.40 | 0.00 | - | 5 | 170 | 28.35% |
| MPC250117P00170000 | 2024-06-27 12:49PM EDT | 170.00 | 12.10 | 11.85 | 12.30 | 0.00 | - | 79 | 232 | 27.40% |
| MPC250117P00175000 | 2024-06-28 3:50PM EDT | 175.00 | 14.20 | 14.15 | 14.85 | -0.45 | -3.07% | 10 | 117 | 27.21% |
| MPC250117P00180000 | 2024-06-28 3:50PM EDT | 180.00 | 16.80 | 16.75 | 17.20 | -2.58 | -13.31% | 10 | 119 | 26.10% |
| MPC250117P00185000 | 2024-06-27 12:08PM EDT | 185.00 | 19.75 | 18.85 | 20.75 | 0.00 | - | 10 | 158 | 26.80% |
| MPC250117P00190000 | 2024-06-14 1:16PM EDT | 190.00 | 25.43 | 21.80 | 23.30 | 0.00 | - | 5 | 153 | 24.96% |
| MPC250117P00195000 | 2024-06-25 10:37AM EDT | 195.00 | 26.32 | 26.10 | 27.25 | 0.00 | - | 1 | 113 | 25.49% |
| MPC250117P00200000 | 2024-05-23 1:12PM EDT | 200.00 | 28.29 | 29.50 | 32.65 | 0.00 | - | 1 | 620 | 28.96% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 210.00 | 24.60 | 33.50 | 36.90 | 0.00 | - | 4 | 102 | 15.06% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 220.00 | 41.17 | 43.85 | 46.20 | 0.00 | - | 5 | 273 | 0.00% |
| MPC250117P00230000 | 2024-04-11 1:35PM EDT | 230.00 | 31.15 | 50.70 | 52.70 | 0.00 | - | 21 | 80 | 0.00% |
| MPC250117P00240000 | 2024-04-08 2:14PM EDT | 240.00 | 33.55 | 57.75 | 60.85 | 0.00 | - | 2 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.