![Marathon Petroleum Corporation](/common/images/company/NY_MPC.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
140.00 | 29.70 | 32.95 | 0.00 | 31.325 | 0.00 | 0.00 % | 0 | 0 | - |
145.00 | 24.80 | 27.30 | 27.37 | 26.05 | 0.00 | 0.00 % | 0 | 1 | - |
150.00 | 20.85 | 22.35 | 20.25 | 21.60 | -2.25 | -10.00 % | 4 | 10 | 7/05/2024 |
152.50 | 17.35 | 19.75 | 0.00 | 18.55 | 0.00 | 0.00 % | 0 | 0 | - |
155.00 | 14.90 | 17.25 | 16.76 | 16.075 | 0.00 | 0.00 % | 0 | 1 | - |
157.50 | 12.45 | 14.85 | 0.00 | 13.65 | 0.00 | 0.00 % | 0 | 0 | - |
160.00 | 10.05 | 11.60 | 16.10 | 10.825 | 0.00 | 0.00 % | 0 | 0 | - |
162.50 | 7.95 | 9.40 | 10.99 | 8.675 | 0.00 | 0.00 % | 0 | 1 | - |
165.00 | 6.10 | 7.10 | 6.99 | 6.60 | -0.91 | -11.52 % | 1 | 18 | 7/05/2024 |
167.50 | 4.45 | 4.80 | 5.11 | 4.625 | 0.00 | 0.00 % | 1 | 0 | 7/05/2024 |
170.00 | 2.95 | 3.15 | 3.06 | 3.05 | -2.48 | -44.77 % | 100 | 58 | 7/05/2024 |
172.50 | 1.78 | 1.92 | 1.88 | 1.85 | -1.43 | -43.20 % | 121 | 39 | 7/05/2024 |
175.00 | 0.99 | 1.11 | 1.08 | 1.05 | -1.72 | -61.43 % | 81 | 111 | 7/05/2024 |
177.50 | 0.51 | 0.62 | 0.54 | 0.565 | -1.33 | -71.12 % | 40 | 81 | 7/05/2024 |
180.00 | 0.26 | 0.33 | 0.29 | 0.295 | -0.86 | -74.78 % | 77 | 104 | 7/05/2024 |
182.50 | 0.15 | 0.20 | 0.17 | 0.175 | -0.29 | -63.04 % | 5 | 54 | 7/05/2024 |
185.00 | 0.05 | 0.17 | 0.10 | 0.11 | -0.22 | -68.75 % | 3 | 263 | 7/05/2024 |
187.50 | 0.03 | 0.60 | 0.37 | 0.315 | 0.00 | 0.00 % | 0 | 12 | - |
190.00 | 0.02 | 0.60 | 0.36 | 0.31 | 0.00 | 0.00 % | 0 | 91 | - |
192.50 | 0.02 | 0.76 | 0.17 | 0.39 | 0.00 | 0.00 % | 0 | 200 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
140.00 | 0.02 | 0.13 | 0.04 | 0.075 | 0.00 | 0.00 % | 0 | 524 | - |
145.00 | 0.02 | 0.18 | 0.08 | 0.10 | -0.07 | -46.67 % | 1 | 11 | 7/05/2024 |
150.00 | 0.01 | 0.37 | 0.37 | 0.19 | 0.26 | 236.36 % | 2 | 13 | 7/05/2024 |
152.50 | 0.03 | 0.75 | 0.00 | 0.39 | 0.00 | 0.00 % | 0 | 0 | - |
155.00 | 0.01 | 1.36 | 0.15 | 0.685 | 0.00 | 0.00 % | 0 | 34 | - |
157.50 | 0.07 | 0.24 | 0.18 | 0.155 | 0.06 | 50.00 % | 2 | 8 | 7/05/2024 |
160.00 | 0.18 | 0.25 | 0.37 | 0.215 | 0.13 | 54.17 % | 17 | 73 | 7/05/2024 |
162.50 | 0.32 | 0.40 | 0.38 | 0.36 | 0.01 | 2.70 % | 8 | 90 | 7/05/2024 |
165.00 | 0.61 | 0.77 | 0.65 | 0.69 | 0.16 | 32.65 % | 14 | 169 | 7/05/2024 |
167.50 | 1.15 | 1.27 | 1.28 | 1.21 | 0.38 | 42.22 % | 48 | 61 | 7/05/2024 |
170.00 | 2.03 | 2.18 | 2.05 | 2.105 | 0.50 | 32.26 % | 133 | 261 | 7/05/2024 |
172.50 | 3.30 | 3.55 | 3.37 | 3.425 | 1.27 | 60.48 % | 24 | 68 | 7/05/2024 |
175.00 | 4.00 | 5.25 | 5.15 | 4.625 | 1.46 | 39.57 % | 6 | 113 | 7/05/2024 |
177.50 | 6.05 | 8.35 | 7.24 | 7.20 | 1.24 | 20.67 % | 24 | 13 | 7/05/2024 |
180.00 | 8.95 | 9.85 | 6.10 | 9.40 | 0.00 | 0.00 % | 0 | 42 | - |
182.50 | 11.15 | 12.25 | 6.20 | 11.70 | 0.00 | 0.00 % | 0 | 90 | - |
185.00 | 13.00 | 15.20 | 0.00 | 14.10 | 0.00 | 0.00 % | 0 | 0 | - |
187.50 | 15.45 | 18.55 | 0.00 | 17.00 | 0.00 | 0.00 % | 0 | 0 | - |
190.00 | 17.95 | 20.30 | 0.00 | 19.125 | 0.00 | 0.00 % | 0 | 0 | - |
192.50 | 20.40 | 22.80 | 0.00 | 21.60 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.