Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241011C00200000 | 2024-09-04 10:50AM EDT | 2024-10-11 | 0.99 | 0.02 | 0.71 | 0.00 | - | - | 31 | 78.81% |
| MPC241018C00200000 | 2024-10-04 1:55PM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 72 | 587 | 25.00% |
| MPC241025C00200000 | 2024-10-04 2:23PM EDT | 2024-10-25 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MPC241108C00200000 | 2024-10-03 2:51PM EDT | 2024-11-08 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| MPC241115C00200000 | 2024-10-04 2:26PM EDT | 2024-11-15 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 170 | 12.50% |
| MPC241220C00200000 | 2024-10-04 3:42PM EDT | 2024-12-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 60 | 1,412 | 6.25% |
| MPC250117C00200000 | 2024-10-04 12:25PM EDT | 2025-01-17 | 4.18 | 0.00 | 0.00 | 0.00 | - | 21 | 824 | 6.25% |
| MPC250221C00200000 | 2024-10-02 10:39AM EDT | 2025-02-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| MPC250321C00200000 | 2024-10-03 2:17PM EDT | 2025-03-21 | 6.81 | 0.00 | 0.00 | 0.00 | - | 69 | 88 | 6.25% |
| MPC250417C00200000 | 2024-10-03 12:47PM EDT | 2025-04-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MPC250620C00200000 | 2024-10-04 11:13AM EDT | 2025-06-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 3.13% |
| MPC250919C00200000 | 2024-10-04 11:23AM EDT | 2025-09-19 | 12.25 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 3.13% |
| MPC251219C00200000 | 2024-10-04 11:13AM EDT | 2025-12-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 3.13% |
| MPC260116C00200000 | 2024-10-04 12:28PM EDT | 2026-01-16 | 15.94 | 0.00 | 0.00 | 0.00 | - | 4 | 307 | 3.13% |
| MPC261218C00200000 | 2024-09-20 11:30AM EDT | 2026-12-18 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00200000 | 2024-08-19 10:40AM EDT | 2024-10-18 | 21.30 | 34.60 | 38.10 | 0.00 | - | 1 | 0 | 143.16% |
| MPC241220P00200000 | 2024-08-14 3:38PM EDT | 2024-12-20 | 24.85 | 36.30 | 37.05 | 0.00 | - | 4 | 14 | 58.43% |
| MPC250117P00200000 | 2024-10-03 1:24PM EDT | 2025-01-17 | 30.60 | 0.00 | 0.00 | 0.00 | - | 309 | 547 | 0.00% |
| MPC250321P00200000 | 2024-08-16 11:44AM EDT | 2025-03-21 | 25.85 | 36.75 | 39.40 | 0.00 | - | 2 | 4 | 45.63% |
| MPC250417P00200000 | 2024-08-30 3:49PM EDT | 2025-04-17 | 28.45 | 37.40 | 38.55 | 0.00 | - | 2 | 2 | 40.51% |
| MPC250620P00200000 | 2024-08-19 1:45PM EDT | 2025-06-20 | 29.05 | 37.05 | 40.45 | 0.00 | - | 2 | 123 | 38.60% |
| MPC250919P00200000 | 2024-10-04 11:22AM EDT | 2025-09-19 | 36.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 33.65 | 35.40 | 0.00 | - | 20 | 23 | 21.61% |
| MPC261218P00200000 | 2024-09-16 10:44AM EDT | 2026-12-18 | 49.50 | 0.00 | 0.00 | 0.00 | - | 50 | 72 | 0.00% |
| MPC270115P00200000 | 2024-10-03 1:24PM EDT | 2027-01-15 | 43.60 | 0.00 | 0.00 | 0.00 | - | 304 | 400 | 0.00% |
© 2024 Yahoo. All rights reserved.