NYSE - Delayed Quote USD

Marathon Petroleum Corporation (MPC)

199.14 -0.51 (-0.26%)
At close: April 24 at 4:00 PM EDT
195.41 -3.73 (-1.87%)
Pre-Market: 8:00 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 1 1 0.00%
MPC240426C00150000 4/3/2024 7:59 PM 150 65.58 0.00 0.00 0.00 0.00% 1 1 0.00%
MPC240426C00155000 4/23/2024 2:27 PM 155 42.60 0.00 0.00 0.00 0.00% 1 2 0.00%
MPC240426C00167500 4/12/2024 4:02 PM 167.5 43.60 0.00 0.00 0.00 0.00% 1 6 0.00%
MPC240426C00170000 4/19/2024 5:29 PM 170 26.60 0.00 0.00 0.00 0.00% 2 2 0.00%
MPC240426C00172500 4/11/2024 7:14 PM 172.5 40.00 0.00 0.00 0.00 0.00% 3 5 0.00%
MPC240426C00175000 3/13/2024 1:46 PM 175 15.20 36.50 39.25 0.00 0.00% - 1 434.91%
MPC240426C00180000 4/18/2024 3:37 PM 180 18.39 0.00 0.00 0.00 0.00% 2 77 0.00%
MPC240426C00182500 4/18/2024 3:59 PM 182.5 15.05 0.00 0.00 0.00 0.00% 2 17 0.00%
MPC240426C00185000 4/18/2024 4:06 PM 185 12.67 0.00 0.00 0.00 0.00% 3 19 0.00%
MPC240426C00187500 4/24/2024 1:34 PM 187.5 10.43 0.00 0.00 0.00 0.00% 2 8 0.00%
MPC240426C00190000 4/24/2024 6:03 PM 190 8.70 0.00 0.00 0.00 0.00% 1 101 0.00%
MPC240426C00192500 4/23/2024 2:49 PM 192.5 6.00 0.00 0.00 0.00 0.00% 2 22 0.00%
MPC240426C00195000 4/24/2024 3:06 PM 195 3.90 0.00 0.00 0.00 0.00% 2 46 0.00%
MPC240426C00197500 4/24/2024 7:44 PM 197.5 2.94 0.00 0.00 0.00 0.00% 135 391 0.00%
MPC240426C00200000 4/24/2024 6:01 PM 200 1.50 0.00 0.00 0.00 0.00% 49 470 1.56%
MPC240426C00202500 4/24/2024 6:59 PM 202.5 0.55 0.00 0.00 0.00 0.00% 39 256 6.25%
MPC240426C00205000 4/24/2024 7:59 PM 205 0.36 0.00 0.00 0.00 0.00% 32 683 12.50%
MPC240426C00207500 4/24/2024 7:51 PM 207.5 0.15 0.00 0.00 0.00 0.00% 4 92 12.50%
MPC240426C00210000 4/24/2024 7:49 PM 210 0.06 0.00 0.00 0.00 0.00% 3 1,392 12.50%
MPC240426C00212500 4/24/2024 3:27 PM 212.5 0.02 0.00 0.00 0.00 0.00% 10 207 25.00%
MPC240426C00215000 4/24/2024 1:56 PM 215 0.02 0.00 0.00 0.00 0.00% 6 305 25.00%
MPC240426C00217500 4/22/2024 6:05 PM 217.5 0.04 0.00 0.00 0.00 0.00% 9 357 25.00%
MPC240426C00220000 4/22/2024 6:48 PM 220 0.03 0.00 0.00 0.00 0.00% 1 283 25.00%
MPC240426C00222500 4/19/2024 2:11 PM 222.5 0.06 0.00 0.00 0.00 0.00% 2 14 25.00%
MPC240426C00225000 4/24/2024 4:02 PM 225 0.01 0.00 0.00 0.00 0.00% 2 138 25.00%
MPC240426C00227500 4/16/2024 6:12 PM 227.5 0.14 0.00 0.00 0.00 0.00% - 10 50.00%
MPC240426C00230000 4/22/2024 6:25 PM 230 0.03 0.00 0.00 0.00 0.00% 1 101 50.00%
MPC240426C00232500 4/15/2024 5:34 PM 232.5 0.20 0.00 0.00 0.00 0.00% - 11 50.00%
MPC240426C00235000 4/22/2024 6:25 PM 235 0.02 0.00 0.00 0.00 0.00% 1 31 50.00%
MPC240426C00240000 4/22/2024 2:42 PM 240 0.03 0.00 0.00 0.00 0.00% 2 12 50.00%
MPC240426C00245000 4/12/2024 7:28 PM 245 0.05 0.00 0.00 0.00 0.00% 1 12 50.00%
MPC240426C00250000 4/24/2024 2:59 PM 250 0.01 0.00 0.00 0.00 0.00% 1 5 50.00%
MPC240426C00255000 4/15/2024 5:34 PM 255 0.04 0.00 0.00 0.00 0.00% 1 9 50.00%
MPC240426C00260000 4/15/2024 5:29 PM 260 0.05 0.00 0.00 0.00 0.00% 1 2 50.00%
MPC240426C00265000 4/9/2024 7:24 PM 265 0.05 0.00 0.00 0.00 0.00% 1 3 50.00%

Puts

In The Money

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 0.00 0.00 0.00% 4 10 50.00%
MPC240426P00140000 4/10/2024 5:13 PM 140 0.02 0.00 0.00 0.00 0.00% - 5 50.00%
MPC240426P00152500 3/25/2024 5:15 PM 152.5 0.05 0.00 1.27 0.00 0.00% 9 9 222.56%
MPC240426P00160000 3/15/2024 7:28 PM 160 0.46 0.00 0.75 0.00 0.00% 10 10 170.12%
MPC240426P00162500 3/12/2024 7:17 PM 162.5 1.14 0.00 1.28 0.00 0.00% 1 1 178.71%
MPC240426P00165000 4/4/2024 2:41 PM 165 0.23 0.00 0.00 0.00 0.00% 1 3 50.00%
MPC240426P00167500 4/1/2024 7:23 PM 167.5 0.09 0.00 0.00 0.00 0.00% 10 11 50.00%
MPC240426P00170000 3/28/2024 2:52 PM 170 0.20 0.00 0.00 0.00 0.00% 1 3 50.00%
MPC240426P00172500 3/20/2024 3:39 PM 172.5 0.71 0.03 0.07 0.00 0.00% - 2 86.33%
MPC240426P00175000 4/22/2024 2:11 PM 175 0.03 0.00 0.00 0.00 0.00% 1 22 50.00%
MPC240426P00177500 4/22/2024 3:18 PM 177.5 0.05 0.00 0.00 0.00 0.00% 10 16 25.00%
MPC240426P00180000 4/23/2024 3:41 PM 180 0.05 0.00 0.00 0.00 0.00% 1 21 25.00%
MPC240426P00182500 4/24/2024 3:27 PM 182.5 0.03 0.00 0.00 0.00 0.00% 10 172 25.00%
MPC240426P00185000 4/24/2024 5:40 PM 185 0.06 0.00 0.00 0.00 0.00% 501 530 25.00%
MPC240426P00187500 4/23/2024 4:16 PM 187.5 0.19 0.00 0.00 0.00 0.00% 31 326 25.00%
MPC240426P00190000 4/23/2024 7:20 PM 190 0.24 0.00 0.00 0.00 0.00% 38 338 12.50%
MPC240426P00192500 4/24/2024 6:39 PM 192.5 0.44 0.00 0.00 0.00 0.00% 71 279 12.50%
MPC240426P00195000 4/24/2024 7:53 PM 195 0.55 0.00 0.00 0.00 0.00% 223 267 6.25%
MPC240426P00197500 4/24/2024 7:15 PM 197.5 1.64 0.00 0.00 0.00 0.00% 297 465 3.13%
MPC240426P00200000 4/24/2024 7:13 PM 200 3.10 0.00 0.00 0.00 0.00% 21 205 0.00%
MPC240426P00202500 4/24/2024 3:46 PM 202.5 5.60 0.00 0.00 0.00 0.00% 43 125 0.00%
MPC240426P00205000 4/24/2024 7:54 PM 205 5.90 0.00 0.00 0.00 0.00% 13 180 0.00%
MPC240426P00207500 4/24/2024 6:55 PM 207.5 9.53 0.00 0.00 0.00 0.00% 6 141 0.00%
MPC240426P00210000 4/24/2024 7:47 PM 210 11.19 0.00 0.00 0.00 0.00% 1 90 0.00%
MPC240426P00212500 4/24/2024 6:20 PM 212.5 14.85 0.00 0.00 0.00 0.00% 55 14 0.00%
MPC240426P00215000 4/24/2024 6:20 PM 215 17.35 0.00 0.00 0.00 0.00% 55 13 0.00%
MPC240426P00220000 4/11/2024 1:30 PM 220 9.55 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

VLO Valero Energy Corporation
167.00
-0.32%
 
PSX Phillips 66
157.79
-0.66%
 
DINO HF Sinclair Corporation
57.43
-0.05%
 
PBF PBF Energy Inc.
57.18
-0.37%
 
SUN Sunoco LP
56.38
-0.46%
 
CVI CVR Energy, Inc.
33.57
-0.36%
 
DK Delek US Holdings, Inc.
29.50
-0.87%
 
IEP Icahn Enterprises L.P.
17.26
+1.53%
 
PARR Par Pacific Holdings, Inc.
32.69
-0.18%
 
DKL Delek Logistics Partners, LP
39.45
+0.64%