128.59
-19.31
(-13.06%)
At close: April 3 at 4:00:02 PM EDT
124.34
-4.25
(-3.31%)
Pre-Market: 9:12:27 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250404C00110000 | 3/24/2025 2:35 PM | 110 | 37.86 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| MPC250404C00121000 | 3/24/2025 12:42 PM | 121 | 28.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| MPC250404C00124000 | 3/26/2025 11:28 AM | 124 | 26.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 0.00% |
| MPC250404C00126000 | 4/3/2025 3:10 PM | 126 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 16 | 0.00% |
| MPC250404C00128000 | 4/1/2025 9:31 AM | 128 | 17.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| MPC250404C00130000 | 3/5/2025 2:44 PM | 130 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 6.25% |
| MPC250404C00133000 | 4/3/2025 11:24 AM | 133 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 21 | 12.50% |
| MPC250404C00134000 | 3/27/2025 3:11 PM | 134 | 13.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| MPC250404C00135000 | 4/3/2025 3:33 PM | 135 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 11 | 25.00% |
| MPC250404C00136000 | 4/3/2025 3:35 PM | 136 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 3 | 25.00% |
| MPC250404C00137000 | 4/3/2025 3:44 PM | 137 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 14 | 25.00% |
| MPC250404C00138000 | 4/3/2025 2:20 PM | 138 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 7 | 25.00% |
| MPC250404C00139000 | 4/3/2025 11:55 AM | 139 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 2 | 25.00% |
| MPC250404C00140000 | 4/3/2025 10:33 AM | 140 | 0.30 | 0.15 | 0.00 | 0.00 | 0.00% | 11 | 21 | 87.11% |
| MPC250404C00141000 | 4/3/2025 11:39 AM | 141 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 50.00% |
| MPC250404C00142000 | 3/31/2025 9:30 AM | 142 | 4.00 | 0.05 | 0.00 | 0.00 | 0.00% | 10 | 9 | 84.38% |
| MPC250404C00143000 | 4/3/2025 3:25 PM | 143 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 22 | 50.00% |
| MPC250404C00144000 | 4/3/2025 3:25 PM | 144 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 30 | 50.00% |
| MPC250404C00145000 | 4/3/2025 10:23 AM | 145 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 20 | 50.00% |
| MPC250404C00146000 | 4/3/2025 9:42 AM | 146 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 32 | 50.00% |
| MPC250404C00147000 | 4/3/2025 9:48 AM | 147 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 39 | 50.00% |
| MPC250404C00148000 | 4/3/2025 10:23 AM | 148 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 58 | 50.00% |
| MPC250404C00149000 | 4/3/2025 2:43 PM | 149 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 26 | 50.00% |
| MPC250404C00150000 | 4/3/2025 2:43 PM | 150 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 73 | 50.00% |
| MPC250404C00152500 | 4/2/2025 3:52 PM | 152.5 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 132 | 50.00% |
| MPC250404C00155000 | 4/3/2025 9:53 AM | 155 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 231 | 50.00% |
| MPC250404C00157500 | 4/2/2025 11:59 AM | 157.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 36 | 50.00% |
| MPC250404C00160000 | 4/2/2025 3:42 PM | 160 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 61 | 50.00% |
| MPC250404C00162500 | 3/28/2025 10:21 AM | 162.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 20 | 50.00% |
| MPC250404C00165000 | 3/24/2025 10:30 AM | 165 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 9 | 50.00% |
| MPC250404C00167500 | 3/31/2025 10:05 AM | 167.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 115 | 50.00% |
| MPC250404C00170000 | 3/31/2025 3:57 PM | 170 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 33 | 50.00% |
| MPC250404C00185000 | 2/27/2025 9:30 AM | 185 | 0.50 | 0.00 | 1.27 | 0.00 | 0.00% | - | 3 | 413.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250404P00080000 | 3/18/2025 3:18 PM | 80 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| MPC250404P00115000 | 3/28/2025 12:24 PM | 115 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| MPC250404P00120000 | 4/3/2025 3:50 PM | 120 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 80 | 25.00% |
| MPC250404P00122000 | 3/17/2025 10:06 AM | 122 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| MPC250404P00123000 | 4/3/2025 2:39 PM | 123 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 10 | 25.00% |
| MPC250404P00124000 | 4/3/2025 3:51 PM | 124 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 12 | 12.50% |
| MPC250404P00125000 | 4/3/2025 3:51 PM | 125 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 77 | 12.50% |
| MPC250404P00126000 | 3/28/2025 10:35 AM | 126 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 18 | 12.50% |
| MPC250404P00127000 | 4/3/2025 2:18 PM | 127 | 1.31 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 39 | 6.25% |
| MPC250404P00128000 | 4/3/2025 3:57 PM | 128 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 21 | 3.13% |
| MPC250404P00129000 | 4/3/2025 3:36 PM | 129 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 22 | 0.00% |
| MPC250404P00130000 | 3/28/2025 3:44 PM | 130 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 9 | 0.00% |
| MPC250404P00131000 | 4/3/2025 3:44 PM | 131 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 554 | 548 | 0.00% |
| MPC250404P00132000 | 3/31/2025 11:05 AM | 132 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| MPC250404P00133000 | 4/3/2025 11:14 AM | 133 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| MPC250404P00134000 | 4/3/2025 3:48 PM | 134 | 6.21 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 32 | 0.00% |
| MPC250404P00135000 | 4/3/2025 2:12 PM | 135 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 10 | 0.00% |
| MPC250404P00136000 | 4/3/2025 10:26 AM | 136 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| MPC250404P00137000 | 4/3/2025 2:43 PM | 137 | 6.97 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 20 | 0.00% |
| MPC250404P00138000 | 4/3/2025 2:43 PM | 138 | 7.66 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 33 | 0.00% |
| MPC250404P00139000 | 4/3/2025 9:46 AM | 139 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| MPC250404P00140000 | 4/3/2025 10:47 AM | 140 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 51 | 0.00% |
| MPC250404P00141000 | 4/3/2025 2:09 PM | 141 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 29 | 0.00% |
| MPC250404P00142000 | 4/3/2025 9:41 AM | 142 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 24 | 0.00% |
| MPC250404P00143000 | 4/3/2025 11:56 AM | 143 | 11.74 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 1 | 0.00% |
| MPC250404P00144000 | 4/3/2025 3:03 PM | 144 | 13.28 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 18 | 0.00% |
| MPC250404P00145000 | 4/3/2025 3:56 PM | 145 | 16.80 | 0.00 | 0.00 | 0.00 | 0.00% | 223 | 17 | 0.00% |
| MPC250404P00146000 | 4/3/2025 3:58 PM | 146 | 17.49 | 0.00 | 0.00 | 0.00 | 0.00% | 133 | 22 | 0.00% |
| MPC250404P00147000 | 4/3/2025 3:37 PM | 147 | 17.37 | 0.00 | 0.00 | 0.00 | 0.00% | 159 | 8 | 0.00% |
| MPC250404P00148000 | 4/3/2025 2:59 PM | 148 | 17.22 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 13 | 0.00% |
| MPC250404P00149000 | 4/3/2025 3:15 PM | 149 | 19.10 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 3 | 0.00% |
| MPC250404P00150000 | 4/3/2025 2:59 PM | 150 | 19.42 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 8 | 0.00% |
| MPC250404P00152500 | 4/3/2025 2:59 PM | 152.5 | 21.26 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 0.00% |
| MPC250404P00155000 | 4/3/2025 3:15 PM | 155 | 25.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 3 | 0.00% |
| MPC250404P00160000 | 3/24/2025 1:13 PM | 160 | 10.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
VLO Valero Energy Corporation
114.29
-14.47%
PSX Phillips 66
107.18
-13.61%
DINO HF Sinclair Corporation
29.26
-12.94%
PBF PBF Energy Inc.
16.70
-14.58%
SUN Sunoco LP
57.00
-3.60%
CVI CVR Energy, Inc.
17.87
-8.55%
DK Delek US Holdings, Inc.
12.91
-16.60%
IEP Icahn Enterprises L.P.
8.97
-1.75%
PARR Par Pacific Holdings, Inc.
13.28
-11.41%
DKL Delek Logistics Partners, LP
42.53
-2.50%