Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241011C00160000 | 2024-10-04 2:04PM EDT | 2024-10-11 | 12.84 | 11.95 | 13.85 | +2.27 | +21.48% | 13 | 15 | 54.79% |
| MPC241018C00160000 | 2024-10-04 12:26PM EDT | 2024-10-18 | 13.50 | 12.15 | 13.45 | -0.99 | -6.83% | 1 | 156 | 44.09% |
| MPC241025C00160000 | 2024-10-03 11:54AM EDT | 2024-10-25 | 13.57 | 12.70 | 14.15 | 0.00 | - | 6 | 12 | 41.77% |
| MPC241101C00160000 | 2024-10-04 10:33AM EDT | 2024-11-01 | 15.00 | 13.45 | 15.85 | -0.75 | -4.76% | 1 | 4 | 47.57% |
| MPC241108C00160000 | 2024-09-27 12:23PM EDT | 2024-11-08 | 10.20 | 15.35 | 16.55 | 0.00 | - | 1 | 1 | 46.40% |
| MPC241115C00160000 | 2024-10-04 10:06AM EDT | 2024-11-15 | 17.90 | 15.95 | 16.70 | -0.83 | -4.43% | 3 | 246 | 43.02% |
| MPC241220C00160000 | 2024-10-03 1:25PM EDT | 2024-12-20 | 18.20 | 16.65 | 18.60 | 0.00 | - | 29 | 124 | 38.59% |
| MPC250117C00160000 | 2024-10-04 1:33PM EDT | 2025-01-17 | 20.35 | 19.05 | 20.30 | +3.46 | +20.49% | 2 | 315 | 38.18% |
| MPC250221C00160000 | 2024-10-03 3:09PM EDT | 2025-02-21 | 23.40 | 20.55 | 22.00 | 0.00 | - | 1 | 2 | 37.45% |
| MPC250321C00160000 | 2024-10-04 2:43PM EDT | 2025-03-21 | 22.40 | 22.65 | 23.15 | +4.80 | +27.27% | 3 | 9 | 36.88% |
| MPC250417C00160000 | 2024-10-02 3:56PM EDT | 2025-04-17 | 18.90 | 23.75 | 24.30 | 0.00 | - | 33 | 42 | 36.71% |
| MPC250620C00160000 | 2024-10-03 3:26PM EDT | 2025-06-20 | 28.50 | 26.20 | 27.00 | 0.00 | - | 10 | 49 | 36.89% |
| MPC250919C00160000 | 2024-10-03 3:10PM EDT | 2025-09-19 | 30.50 | 28.80 | 30.80 | +30.50 | - | - | 1 | 37.81% |
| MPC251219C00160000 | 2024-09-20 3:45PM EDT | 2025-12-19 | 25.40 | 31.30 | 31.95 | 0.00 | - | 12 | 29 | 35.31% |
| MPC260116C00160000 | 2024-08-21 9:30AM EDT | 2026-01-16 | 33.84 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241011P00160000 | 2024-10-04 2:28PM EDT | 2024-10-11 | 0.53 | 0.35 | 0.45 | +0.16 | +43.24% | 14 | 101 | 44.14% |
| MPC241018P00160000 | 2024-10-04 3:52PM EDT | 2024-10-18 | 1.04 | 0.96 | 1.25 | +0.19 | +22.35% | 47 | 658 | 41.48% |
| MPC241025P00160000 | 2024-10-04 2:48PM EDT | 2024-10-25 | 1.75 | 1.44 | 1.88 | +0.20 | +12.90% | 2 | 16 | 39.28% |
| MPC241101P00160000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 2.04 | 1.98 | 2.22 | +0.29 | +16.57% | 2 | 10 | 36.33% |
| MPC241108P00160000 | 2024-09-30 3:58PM EDT | 2024-11-08 | 5.55 | 3.10 | 3.50 | +5.55 | - | - | 3 | 40.23% |
| MPC241115P00160000 | 2024-10-04 2:48PM EDT | 2024-11-15 | 3.96 | 3.60 | 3.80 | -2.04 | -34.00% | 4 | 635 | 38.25% |
| MPC241122P00160000 | 2024-10-04 2:59PM EDT | 2024-11-22 | 4.59 | 4.20 | 4.75 | +4.59 | - | 1 | 0 | 39.91% |
| MPC241220P00160000 | 2024-10-04 2:25PM EDT | 2024-12-20 | 5.78 | 5.55 | 5.80 | -0.59 | -9.26% | 14 | 204 | 35.61% |
| MPC250117P00160000 | 2024-10-04 3:26PM EDT | 2025-01-17 | 7.27 | 6.80 | 7.00 | -0.73 | -9.13% | 34 | 847 | 34.17% |
| MPC250221P00160000 | 2024-10-04 11:28AM EDT | 2025-02-21 | 8.30 | 8.05 | 8.45 | +0.30 | +3.75% | 9 | 38 | 33.38% |
| MPC250321P00160000 | 2024-10-04 2:25PM EDT | 2025-03-21 | 9.39 | 9.15 | 9.40 | -0.66 | -6.57% | 16 | 117 | 32.72% |
| MPC250417P00160000 | 2024-09-12 3:59PM EDT | 2025-04-17 | 13.18 | 9.95 | 10.25 | 0.00 | - | - | 1 | 32.22% |
| MPC250620P00160000 | 2024-09-26 9:44AM EDT | 2025-06-20 | 13.00 | 11.90 | 12.75 | 0.00 | - | 1 | 894 | 32.66% |
| MPC250919P00160000 | 2024-09-23 12:12PM EDT | 2025-09-19 | 16.15 | 14.05 | 14.40 | 0.00 | - | - | 2 | 30.74% |
| MPC251219P00160000 | 2024-09-26 11:14AM EDT | 2025-12-19 | 17.65 | 15.95 | 16.50 | 0.00 | - | 6 | 15 | 30.39% |
| MPC260116P00160000 | 2024-08-29 10:49AM EDT | 2026-01-16 | 17.35 | 18.90 | 19.35 | 0.00 | - | 1 | 29 | 33.41% |
| MPC261218P00160000 | 2024-09-09 12:58PM EDT | 2026-12-18 | 24.60 | 21.55 | 23.05 | 0.00 | - | 263 | 1,013 | 29.41% |
© 2024 Yahoo. All rights reserved.