Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,754.31 -122.43 (-0.19%) CMC Crypto 200
1,379.08 +66.46 (+5.06%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419C00075000 | 2024-04-10 3:07PM EDT | 75.00 | 136.97 | 120.45 | 122.85 | 0.00 | - | 1 | 0 | 1,027.73% |
| MPC240419C00080000 | 2024-02-16 4:21PM EDT | 80.00 | 90.95 | 112.00 | 116.50 | 0.00 | - | 2 | 0 | 934.77% |
| MPC240419C00085000 | 2023-09-12 12:45PM EDT | 85.00 | 73.00 | 63.40 | 64.40 | 0.00 | - | 12 | 14 | 0.00% |
| MPC240419C00090000 | 2023-09-08 10:21AM EDT | 90.00 | 68.20 | 54.70 | 55.75 | 0.00 | - | 3 | 3 | 0.00% |
| MPC240419C00095000 | 2023-09-13 11:33AM EDT | 95.00 | 62.55 | 54.65 | 56.30 | 0.00 | - | - | 10 | 0.00% |
| MPC240419C00100000 | 2024-04-18 1:56PM EDT | 100.00 | 94.38 | 95.35 | 98.15 | 0.00 | - | 2 | 6 | 761.72% |
| MPC240419C00105000 | 2024-04-16 10:54AM EDT | 105.00 | 98.15 | 90.45 | 93.05 | 0.00 | - | 1 | 3 | 713.28% |
| MPC240419C00110000 | 2024-01-18 4:17PM EDT | 110.00 | 43.30 | 58.55 | 61.45 | 0.00 | - | 44 | 55 | 0.00% |
| MPC240419C00115000 | 2023-12-01 2:01PM EDT | 115.00 | 41.00 | 34.35 | 36.70 | 0.00 | - | 2 | 2 | 0.00% |
| MPC240419C00120000 | 2024-01-30 1:13PM EDT | 120.00 | 47.46 | 48.65 | 51.40 | 0.00 | - | 1 | 18 | 0.00% |
| MPC240419C00125000 | 2024-01-16 11:05AM EDT | 125.00 | 33.77 | 45.60 | 47.95 | 0.00 | - | 3 | 40 | 0.00% |
| MPC240419C00130000 | 2024-04-18 11:36AM EDT | 130.00 | 67.82 | 65.60 | 68.15 | 0.00 | - | 3 | 61 | 511.91% |
| MPC240419C00135000 | 2024-04-18 11:36AM EDT | 135.00 | 62.87 | 60.55 | 62.85 | 0.00 | - | 2 | 44 | 456.06% |
| MPC240419C00140000 | 2024-04-18 3:41PM EDT | 140.00 | 55.10 | 55.05 | 58.05 | 0.00 | - | 15 | 60 | 404.30% |
| MPC240419C00145000 | 2024-04-18 11:30AM EDT | 145.00 | 52.92 | 50.65 | 52.75 | 0.00 | - | 4 | 942 | 383.01% |
| MPC240419C00150000 | 2024-04-19 11:11AM EDT | 150.00 | 47.57 | 45.70 | 46.80 | +3.14 | +7.07% | 19 | 1,660 | 305.27% |
| MPC240419C00155000 | 2024-04-19 10:21AM EDT | 155.00 | 43.30 | 40.15 | 41.90 | +2.92 | +7.23% | 11 | 1,620 | 247.27% |
| MPC240419C00160000 | 2024-04-19 9:57AM EDT | 160.00 | 37.37 | 35.20 | 37.80 | +2.17 | +6.16% | 8 | 2,661 | 264.65% |
| MPC240419C00165000 | 2024-04-19 10:33AM EDT | 165.00 | 33.00 | 30.45 | 31.80 | -5.65 | -14.62% | 5 | 1,172 | 201.37% |
| MPC240419C00170000 | 2024-04-19 11:30AM EDT | 170.00 | 26.64 | 25.35 | 26.70 | +1.15 | +4.51% | 18 | 1,983 | 162.89% |
| MPC240419C00172500 | 2024-03-28 9:57AM EDT | 172.50 | 24.80 | 22.60 | 23.95 | 0.00 | - | 1 | 1 | 114.45% |
| MPC240419C00175000 | 2024-04-19 11:55AM EDT | 175.00 | 21.39 | 20.65 | 21.10 | -0.28 | -1.29% | 23 | 913 | 119.53% |
| MPC240419C00180000 | 2024-04-18 1:42PM EDT | 180.00 | 17.89 | 15.70 | 16.35 | +3.22 | +21.95% | 1 | 1,238 | 107.62% |
| MPC240419C00182500 | 2024-03-18 11:50AM EDT | 182.50 | 14.60 | 19.05 | 20.95 | 0.00 | - | - | 1 | 311.57% |
| MPC240419C00185000 | 2024-04-19 11:28AM EDT | 185.00 | 11.60 | 10.75 | 11.30 | -0.60 | -4.92% | 15 | 728 | 79.30% |
| MPC240419C00187500 | 2024-03-26 11:43AM EDT | 187.50 | 12.40 | 8.20 | 8.70 | 0.00 | - | 2 | 1 | 60.35% |
| MPC240419C00190000 | 2024-04-19 10:13AM EDT | 190.00 | 8.30 | 5.60 | 6.15 | +3.15 | +61.17% | 12 | 275 | 55.27% |
| MPC240419C00192500 | 2024-04-19 10:34AM EDT | 192.50 | 5.25 | 3.15 | 3.60 | +2.35 | +81.03% | 1 | 19 | 36.43% |
| MPC240419C00195000 | 2024-04-19 12:08PM EDT | 195.00 | 1.45 | 1.06 | 1.29 | -0.33 | -18.54% | 24 | 232 | 21.92% |
| MPC240419C00197500 | 2024-04-19 11:47AM EDT | 197.50 | 0.31 | 0.13 | 0.20 | -0.29 | -48.33% | 225 | 384 | 19.34% |
| MPC240419C00200000 | 2024-04-19 11:10AM EDT | 200.00 | 0.13 | 0.00 | 0.04 | -0.02 | -13.33% | 123 | 565 | 23.83% |
| MPC240419C00202500 | 2024-04-19 10:05AM EDT | 202.50 | 0.07 | 0.00 | 0.03 | +0.01 | +16.67% | 7 | 191 | 32.81% |
| MPC240419C00205000 | 2024-04-19 10:33AM EDT | 205.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 253 | 39.84% |
| MPC240419C00207500 | 2024-04-18 3:42PM EDT | 207.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 843 | 49.22% |
| MPC240419C00210000 | 2024-04-19 10:57AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 542 | 50.00% |
| MPC240419C00212500 | 2024-04-19 11:03AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 599 | 56.25% |
| MPC240419C00215000 | 2024-04-18 3:05PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 296 | 68.75% |
| MPC240419C00217500 | 2024-04-18 1:41PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 206 | 71.88% |
| MPC240419C00220000 | 2024-04-19 10:18AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 324 | 82.81% |
| MPC240419C00222500 | 2024-04-17 11:02AM EDT | 222.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 1,710 | 90.63% |
| MPC240419C00225000 | 2024-04-19 12:10PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,066 | 90.63% |
| MPC240419C00227500 | 2024-04-17 2:13PM EDT | 227.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 196 | 104.69% |
| MPC240419C00230000 | 2024-04-17 11:53AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 159 | 110.94% |
| MPC240419C00232500 | 2024-04-10 10:07AM EDT | 232.50 | 0.27 | 0.00 | 0.02 | 0.00 | - | - | 1 | 117.19% |
| MPC240419C00235000 | 2024-04-15 9:46AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 115.63% |
| MPC240419C00237500 | 2024-04-15 1:46PM EDT | 237.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 131.25% |
| MPC240419C00240000 | 2024-04-15 1:24PM EDT | 240.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 137.50% |
| MPC240419C00242500 | 2024-04-09 3:27PM EDT | 242.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 143.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419P00075000 | 2024-01-25 2:35PM EDT | 75.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 29 | 748.44% |
| MPC240419P00080000 | 2023-11-28 2:41PM EDT | 80.00 | 0.19 | 0.02 | 1.35 | 0.00 | - | 2 | 14 | 910.55% |
| MPC240419P00085000 | 2023-12-29 4:06PM EDT | 85.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 653.13% |
| MPC240419P00090000 | 2024-01-30 1:52PM EDT | 90.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 607.81% |
| MPC240419P00095000 | 2023-11-16 12:57PM EDT | 95.00 | 0.49 | 0.13 | 0.82 | 0.00 | - | - | 1 | 706.25% |
| MPC240419P00100000 | 2024-03-20 11:16AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 56 | 418.75% |
| MPC240419P00105000 | 2024-02-21 1:30PM EDT | 105.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 45 | 406.25% |
| MPC240419P00110000 | 2024-03-12 2:35PM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 1,521 | 425.00% |
| MPC240419P00115000 | 2024-03-25 3:12PM EDT | 115.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2,452 | 337.50% |
| MPC240419P00120000 | 2024-04-09 11:11AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 247 | 312.50% |
| MPC240419P00125000 | 2024-04-15 10:20AM EDT | 125.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 136 | 287.50% |
| MPC240419P00130000 | 2024-04-10 11:35AM EDT | 130.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 568 | 262.50% |
| MPC240419P00135000 | 2024-04-12 3:33PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 191 | 243.75% |
| MPC240419P00140000 | 2024-04-16 11:33AM EDT | 140.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 904 | 218.75% |
| MPC240419P00145000 | 2024-03-22 11:55AM EDT | 145.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 284 | 196.88% |
| MPC240419P00150000 | 2024-04-19 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,184 | 178.13% |
| MPC240419P00155000 | 2024-04-10 11:31AM EDT | 155.00 | 0.38 | 0.00 | 0.02 | 0.00 | - | 1 | 881 | 156.25% |
| MPC240419P00160000 | 2024-04-15 9:30AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 604 | 137.50% |
| MPC240419P00165000 | 2024-04-17 9:50AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 939 | 112.50% |
| MPC240419P00170000 | 2024-04-18 2:52PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 498 | 99.22% |
| MPC240419P00172500 | 2024-04-16 10:20AM EDT | 172.50 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 90.63% |
| MPC240419P00175000 | 2024-04-15 2:48PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 620 | 81.25% |
| MPC240419P00177500 | 2024-04-15 10:31AM EDT | 177.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 71.88% |
| MPC240419P00180000 | 2024-04-17 11:21AM EDT | 180.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 635 | 62.50% |
| MPC240419P00182500 | 2024-04-16 3:44PM EDT | 182.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 41 | 53.13% |
| MPC240419P00185000 | 2024-04-17 9:30AM EDT | 185.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 385 | 43.75% |
| MPC240419P00187500 | 2024-04-18 9:57AM EDT | 187.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 65 | 116 | 39.84% |
| MPC240419P00190000 | 2024-04-19 10:06AM EDT | 190.00 | 0.01 | 0.00 | 0.04 | -0.17 | -94.44% | 1 | 224 | 30.66% |
| MPC240419P00192500 | 2024-04-19 12:12PM EDT | 192.50 | 0.05 | 0.03 | 0.05 | -0.50 | -90.91% | 16 | 218 | 20.02% |
| MPC240419P00195000 | 2024-04-19 12:09PM EDT | 195.00 | 0.26 | 0.33 | 0.41 | -0.92 | -77.97% | 33 | 311 | 17.33% |
| MPC240419P00197500 | 2024-04-19 12:07PM EDT | 197.50 | 1.58 | 1.58 | 1.91 | -1.18 | -42.75% | 76 | 368 | 16.02% |
| MPC240419P00200000 | 2024-04-19 12:07PM EDT | 200.00 | 3.88 | 4.00 | 4.40 | -1.67 | -30.09% | 25 | 294 | 29.10% |
| MPC240419P00202500 | 2024-04-19 10:23AM EDT | 202.50 | 4.75 | 6.35 | 6.80 | -2.87 | -37.66% | 254 | 652 | 25.78% |
| MPC240419P00205000 | 2024-04-19 9:54AM EDT | 205.00 | 7.75 | 9.00 | 9.35 | -2.30 | -22.89% | 11 | 47 | 46.88% |
| MPC240419P00207500 | 2024-04-19 11:21AM EDT | 207.50 | 10.60 | 11.15 | 11.85 | -1.55 | -12.76% | 7 | 105 | 56.64% |
| MPC240419P00210000 | 2024-04-18 11:21AM EDT | 210.00 | 11.40 | 13.85 | 14.50 | 0.00 | - | 8 | 31 | 83.98% |
| MPC240419P00212500 | 2024-04-18 1:16PM EDT | 212.50 | 16.91 | 16.40 | 16.90 | 0.00 | - | 7 | 23 | 83.79% |
| MPC240419P00215000 | 2024-04-19 11:28AM EDT | 215.00 | 18.41 | 18.40 | 19.30 | +10.41 | +130.12% | 1 | 15 | 64.06% |
| MPC240419P00217500 | 2024-04-17 1:42PM EDT | 217.50 | 14.75 | 21.05 | 22.05 | 0.00 | - | 40 | 22 | 120.70% |
| MPC240419P00220000 | 2024-04-17 1:42PM EDT | 220.00 | 17.60 | 23.20 | 24.05 | 0.00 | - | 21 | 5 | 0.00% |
| MPC240419P00222500 | 2024-04-12 10:22AM EDT | 222.50 | 11.63 | 24.45 | 27.20 | 0.00 | - | 1 | 0 | 154.49% |
| MPC240419P00225000 | 2024-04-17 1:42PM EDT | 225.00 | 21.80 | 27.10 | 29.50 | 0.00 | - | 17 | 4 | 144.92% |
| MPC240419P00227500 | 2024-04-10 1:01PM EDT | 227.50 | 16.30 | 29.70 | 31.85 | 0.00 | - | 1 | 0 | 126.56% |
| MPC240419P00232500 | 2024-04-10 1:36PM EDT | 232.50 | 20.85 | 34.70 | 37.05 | 0.00 | - | - | 0 | 178.52% |
| MPC240419P00242500 | 2024-04-08 12:53PM EDT | 242.50 | 24.10 | 45.60 | 47.10 | 0.00 | - | - | 0 | 219.92% |
© 2024 Yahoo. All rights reserved.