Free Trial

Marathon Petroleum (MPC) Options Chain & Prices

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free MPC Stock Alerts
$179.56
-3.37 (-1.84%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MPC Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$150.00$0.003Put1 - - 602
(+0)		42.02%
(-21.08%)		-0.001151
5/17/2024$155.00$24.668Call4 - 4319
(+1)		37.78%
(-19.49%)		0.9990574
5/17/2024$160.00$0.021Put2 - - 189
(+0)		33.61%
(-14.36%)		-0.0079932
5/17/2024$160.00$19.674Call24 - 7102
(+1)		33.61%
(-14.37%)		0.9975967
5/17/2024$165.00$0.064Put3 - - 186
(+0)		29.60%
(-2.44%)		-0.0238091
5/17/2024$167.50$0.117Put31 - 0
(+0)		27.69%
(-1.82%)		-0.0423963
5/17/2024$170.00$0.220Put2825 - 518
(+0)		25.90%
(-1.91%)		-0.076575
5/17/2024$170.00$9.759Call1 - - 258
(-1)		25.90%
(-1.93%)		0.9604541
5/17/2024$172.50$0.424Put2212 - 11
(+0)		24.32%
(-1.72%)		-0.13832114
5/17/2024$175.00$0.829Put16616135419
(-1)		23.08%
(-2.16%)		-0.24284361
5/17/2024$175.00$5.144Call5069754
(+0)		23.08%
(-2.16%)		0.8226236
5/17/2024$177.50$1.582Put1223474210
(+16)		23.33%
(-1.45%)		-0.39605659
5/17/2024$177.50$3.240Call462825
(+1)		22.36%
(-2.45%)		0.66741914
5/17/2024$180.00$2.817Put1867180424
(+47)		23.02%
(-1.24%)		-0.57386276
5/17/2024$180.00$1.834Call24713564425
(+8)		23.24%
(-1.00%)		0.470986103
5/17/2024$182.50$4.537Put2555245
(+21)		22.86%
(-1.04%)		-0.73067316
5/17/2024$182.50$0.973Call971837531
(+95)		23.30%
(-0.37%)		0.29353144
5/17/2024$185.00$6.610Put611254
(+3)		23.91%
(-0.28%)		-0.8406334
5/17/2024$185.00$0.508Call36121475306
(+21)		23.91%
(-0.14%)		0.17030849
5/17/2024$187.50$8.888Put11 - 84
(+8)		25.25%
(+0.77%)		-0.9077571
5/17/2024$187.50$0.271Call679592
(+18)		25.25%
(+0.78%)		0.09721420
5/17/2024$190.00$11.273Put1 - 1352
(-1)		26.74%
(+1.63%)		-0.9463281
5/17/2024$190.00$0.150Call915926362
(+2)		26.74%
(+1.60%)		0.05621718
5/17/2024$192.50$0.087Call57531177
(+3)		28.30%
(+2.40%)		0.03327312
5/17/2024$195.00$16.177Put321564
(-3)		29.89%
(+2.80%)		-0.9806052
5/17/2024$195.00$0.052Call29 - 29517
(-1)		29.89%
(+2.79%)		0.0202831
5/17/2024$197.50$0.032Call9 - - 231
(+0)		31.48%
(+2.68%)		0.0126972
5/17/2024$200.00$0.021Call161411261
(-3)		33.05%
(+2.19%)		0.0081537
5/17/2024$207.50$28.627Put1 - 16
(+0)		37.63%
(-24.75%)		-0.9974491
5/17/2024$210.00$31.124Put11 - 345
(+0)		39.10%
(+1.04%)		-0.9981231
5/17/2024$210.00$0.004Call2 - - 691
(-1)		39.10%
(+1.03%)		0.0017192
5/17/2024$212.50$0.003Call1 - - 58
(+2)		40.54%
(-11.65%)		0.0012181
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:MPC) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Obama’s Forever Term [exposed]
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Bill Clinton Backing Biden Replacement???
The Freeport Society