Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:140.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00140000 | 2024-09-06 10:21AM EDT | 2024-09-20 | 28.20 | 26.05 | 27.25 | 0.00 | - | 2 | 22 | 83.74% |
| MPC241018C00140000 | 2024-09-05 3:17PM EDT | 2024-10-18 | 30.70 | 27.70 | 28.60 | 0.00 | - | 1 | 6 | 57.78% |
| MPC241115C00140000 | 2024-08-02 9:31AM EDT | 2024-11-15 | 33.28 | 39.10 | 39.85 | 0.00 | - | 2 | 22 | 96.10% |
| MPC241220C00140000 | 2024-09-05 3:15PM EDT | 2024-12-20 | 32.80 | 29.80 | 30.25 | 0.00 | - | 1 | 2 | 44.81% |
| MPC250117C00140000 | 2024-08-26 9:38AM EDT | 2025-01-17 | 40.84 | 30.85 | 31.25 | 0.00 | - | 1 | 562 | 43.19% |
| MPC250221C00140000 | 2024-09-06 10:24AM EDT | 2025-02-21 | 33.45 | 31.70 | 32.70 | 0.00 | - | 1 | 25 | 42.66% |
| MPC250321C00140000 | 2024-06-03 1:34PM EDT | 2025-03-21 | 42.00 | 41.50 | 42.85 | 0.00 | - | 1 | 0 | 63.60% |
| MPC250620C00140000 | 2024-07-10 2:06PM EDT | 2025-06-20 | 34.07 | 42.55 | 46.75 | 0.00 | - | 15 | 52 | 57.51% |
| MPC251219C00140000 | 2024-05-24 10:58AM EDT | 2025-12-19 | 50.77 | 47.25 | 49.10 | 0.00 | - | 1 | 309 | 50.50% |
| MPC260116C00140000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 54.24 | 49.80 | 51.55 | 0.00 | - | 3 | 42 | 52.90% |
| MPC261218C00140000 | 2024-08-20 10:08AM EDT | 2026-12-18 | 54.68 | 45.25 | 47.10 | 0.00 | - | 6 | 9 | 36.58% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240913P00140000 | 2024-09-06 2:19PM EDT | 2024-09-13 | 0.07 | 0.01 | 0.05 | 0.00 | - | 26 | 26 | 58.98% |
| MPC240920P00140000 | 2024-09-03 9:30AM EDT | 2024-09-20 | 0.10 | 0.04 | 0.75 | 0.00 | - | 2 | 119 | 57.72% |
| MPC241018P00140000 | 2024-09-06 11:22AM EDT | 2024-10-18 | 0.82 | 0.64 | 0.76 | 0.00 | - | 2 | 69 | 36.84% |
| MPC241025P00140000 | 2024-09-06 2:37PM EDT | 2024-10-25 | 0.97 | 0.74 | 1.18 | 0.00 | - | 1 | 1 | 38.31% |
| MPC241115P00140000 | 2024-09-06 10:35AM EDT | 2024-11-15 | 1.65 | 1.56 | 1.72 | 0.00 | - | 2 | 20 | 35.76% |
| MPC241220P00140000 | 2024-09-05 11:11AM EDT | 2024-12-20 | 2.10 | 2.50 | 2.63 | 0.00 | - | 2 | 166 | 33.68% |
| MPC250117P00140000 | 2024-09-03 3:46PM EDT | 2025-01-17 | 2.22 | 3.10 | 3.30 | 0.00 | - | 7 | 1,059 | 32.59% |
| MPC250221P00140000 | 2024-09-06 10:25AM EDT | 2025-02-21 | 4.00 | 4.10 | 4.30 | 0.00 | - | 3 | 13 | 32.33% |
| MPC250321P00140000 | 2024-08-01 11:55AM EDT | 2025-03-21 | 4.45 | 2.91 | 3.25 | 0.00 | - | 5 | 30 | 26.62% |
| MPC250417P00140000 | 2024-08-23 12:51PM EDT | 2025-04-17 | 4.15 | 5.55 | 5.75 | 0.00 | - | 11 | 11 | 31.99% |
| MPC250620P00140000 | 2024-08-27 12:47PM EDT | 2025-06-20 | 6.15 | 6.25 | 7.50 | 0.00 | - | 2 | 72 | 32.16% |
| MPC251219P00140000 | 2024-08-08 12:57PM EDT | 2025-12-19 | 10.10 | 10.85 | 11.30 | 0.00 | - | 15 | 32 | 31.54% |
| MPC260116P00140000 | 2024-09-05 12:29PM EDT | 2026-01-16 | 10.65 | 11.60 | 11.85 | 0.00 | - | 7 | 27 | 31.52% |
| MPC261218P00140000 | 2024-08-14 11:00AM EDT | 2026-12-18 | 13.85 | 15.85 | 16.75 | 0.00 | - | 2 | 4 | 30.26% |
© 2024 Yahoo. All rights reserved.