Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220C00115000 | 2024-01-18 4:55PM EDT | 2024-12-20 | 43.45 | 57.30 | 61.10 | 0.00 | - | 10 | 10 | 118.65% |
| MPC250117C00115000 | 2024-08-30 3:23PM EDT | 2025-01-17 | 62.70 | 49.10 | 51.65 | 0.00 | - | 2 | 397 | 58.77% |
| MPC250221C00115000 | 2024-09-24 9:30AM EDT | 2025-02-21 | 53.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250321C00115000 | 2024-09-06 9:53AM EDT | 2025-03-21 | 57.45 | 58.40 | 59.60 | 0.00 | - | 4 | 14 | 76.86% |
| MPC250417C00115000 | 2024-09-06 9:53AM EDT | 2025-04-17 | 57.80 | 59.05 | 61.25 | 0.00 | - | 1 | 1 | 74.90% |
| MPC250620C00115000 | 2024-10-08 9:45AM EDT | 2025-06-20 | 49.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250919C00115000 | 2024-10-08 2:28PM EDT | 2025-09-19 | 50.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC251219C00115000 | 2024-10-08 10:43AM EDT | 2025-12-19 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC260116C00115000 | 2024-02-15 4:15PM EDT | 2026-01-16 | 66.51 | 85.15 | 89.50 | 0.00 | - | 4 | 4 | 101.31% |
| MPC261218C00115000 | 2024-09-12 10:09AM EDT | 2026-12-18 | 56.10 | 58.90 | 62.25 | 0.00 | - | - | 4 | 39.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00115000 | 2024-10-02 3:02PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MPC241220P00115000 | 2024-10-08 9:51AM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC250117P00115000 | 2024-09-10 10:12AM EDT | 2025-01-17 | 0.92 | 0.39 | 1.14 | 0.00 | - | 5 | 536 | 48.32% |
| MPC250221P00115000 | 2024-10-08 1:53PM EDT | 2025-02-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPC250321P00115000 | 2024-08-27 12:17PM EDT | 2025-03-21 | 1.17 | 1.11 | 1.40 | 0.00 | - | 12 | 50 | 39.49% |
| MPC250620P00115000 | 2024-09-11 3:14PM EDT | 2025-06-20 | 3.35 | 2.38 | 2.65 | 0.00 | - | 25 | 153 | 37.57% |
| MPC250919P00115000 | 2024-10-10 12:35PM EDT | 2025-09-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MPC251219P00115000 | 2024-01-12 11:41AM EDT | 2025-12-19 | 8.50 | 5.95 | 6.45 | 0.00 | - | 1 | 5 | 39.04% |
| MPC260116P00115000 | 2024-05-14 12:52PM EDT | 2026-01-16 | 5.25 | 4.85 | 6.50 | 0.00 | - | 3 | 6 | 37.95% |
| MPC261218P00115000 | 2024-04-17 10:19AM EDT | 2026-12-18 | 5.19 | 5.60 | 8.65 | 0.00 | - | - | 1 | 32.57% |
© 2024 Yahoo. All rights reserved.