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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802C00160000 | 2024-07-26 2:42PM EDT | 2024-08-02 | 12.75 | 12.60 | 14.35 | +3.97 | +45.22% | 2 | 17 | 50.68% |
| MPC240809C00160000 | 2024-07-25 1:02PM EDT | 2024-08-09 | 13.02 | 13.75 | 14.70 | +0.62 | +5.00% | 1 | 30 | 50.15% |
| MPC240816C00160000 | 2024-07-26 2:52PM EDT | 2024-08-16 | 14.18 | 14.15 | 14.90 | -0.32 | -2.21% | 2 | 239 | 42.63% |
| MPC240823C00160000 | 2024-07-19 3:02PM EDT | 2024-08-23 | 9.77 | 13.70 | 15.95 | 0.00 | - | 2 | 2 | 44.13% |
| MPC240830C00160000 | 2024-07-11 10:12AM EDT | 2024-08-30 | 10.05 | 13.75 | 15.85 | 0.00 | - | - | 1 | 38.88% |
| MPC240920C00160000 | 2024-07-26 2:50PM EDT | 2024-09-20 | 16.75 | 16.10 | 16.65 | +4.80 | +40.17% | 3 | 45 | 34.42% |
| MPC241018C00160000 | 2024-07-24 9:31AM EDT | 2024-10-18 | 12.50 | 18.00 | 19.15 | 0.00 | - | 2 | 49 | 37.00% |
| MPC241220C00160000 | 2024-07-18 3:23PM EDT | 2024-12-20 | 16.50 | 21.00 | 22.70 | 0.00 | - | 1 | 61 | 37.06% |
| MPC250117C00160000 | 2024-07-26 12:50PM EDT | 2025-01-17 | 22.40 | 22.65 | 24.00 | +3.23 | +16.85% | 16 | 267 | 36.95% |
| MPC250321C00160000 | 2024-07-15 12:48PM EDT | 2025-03-21 | 22.74 | 25.05 | 25.60 | 0.00 | - | 1 | 8 | 34.82% |
| MPC250620C00160000 | 2024-07-17 9:32AM EDT | 2025-06-20 | 26.27 | 28.00 | 29.75 | 0.00 | - | 1 | 5 | 36.49% |
| MPC251219C00160000 | 2024-06-25 2:30PM EDT | 2025-12-19 | 36.60 | 32.40 | 34.25 | 0.00 | - | 1 | 12 | 35.24% |
| MPC260116C00160000 | 2024-07-18 12:58PM EDT | 2026-01-16 | 30.20 | 34.05 | 34.85 | 0.00 | - | 4 | 46 | 35.08% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802P00160000 | 2024-07-26 2:42PM EDT | 2024-08-02 | 0.24 | 0.01 | 0.27 | -0.09 | -27.27% | 18 | 100 | 37.40% |
| MPC240809P00160000 | 2024-07-25 2:00PM EDT | 2024-08-09 | 1.42 | 0.40 | 1.05 | 0.00 | - | 7 | 472 | 38.82% |
| MPC240816P00160000 | 2024-07-26 3:38PM EDT | 2024-08-16 | 1.52 | 1.22 | 1.63 | -0.89 | -36.93% | 17 | 520 | 37.28% |
| MPC240823P00160000 | 2024-07-26 2:50PM EDT | 2024-08-23 | 2.00 | 1.73 | 2.07 | -1.45 | -42.03% | 1 | 7 | 35.61% |
| MPC240830P00160000 | 2024-07-23 12:01PM EDT | 2024-08-30 | 4.59 | 1.97 | 2.81 | 0.00 | - | 3 | 9 | 36.54% |
| MPC240906P00160000 | 2024-07-25 11:32AM EDT | 2024-09-06 | 3.39 | 1.25 | 2.75 | 0.00 | - | - | - | 33.01% |
| MPC240920P00160000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 3.29 | 3.20 | 3.40 | -0.36 | -9.86% | 43 | 129 | 31.68% |
| MPC241018P00160000 | 2024-07-24 2:37PM EDT | 2024-10-18 | 5.90 | 4.25 | 4.50 | 0.00 | - | 32 | 388 | 29.94% |
| MPC241115P00160000 | 2024-07-19 3:40PM EDT | 2024-11-15 | 8.25 | 5.60 | 6.00 | 0.00 | - | 3 | 256 | 30.55% |
| MPC241220P00160000 | 2024-07-24 10:47AM EDT | 2024-12-20 | 9.00 | 6.05 | 7.35 | 0.00 | - | 1 | 179 | 30.19% |
| MPC250117P00160000 | 2024-07-26 12:07PM EDT | 2025-01-17 | 8.15 | 7.85 | 8.15 | -2.20 | -21.26% | 1 | 776 | 29.55% |
| MPC250221P00160000 | 2024-07-19 12:30PM EDT | 2025-02-21 | 11.16 | 8.90 | 9.30 | 0.00 | - | 1 | 2 | 29.43% |
| MPC250321P00160000 | 2024-07-25 2:28PM EDT | 2025-03-21 | 10.35 | 9.75 | 10.10 | 0.00 | - | 14 | 31 | 29.24% |
| MPC250620P00160000 | 2024-07-18 10:59AM EDT | 2025-06-20 | 14.15 | 11.80 | 12.40 | 0.00 | - | 507 | 848 | 28.72% |
| MPC251219P00160000 | 2024-07-05 3:47PM EDT | 2025-12-19 | 15.90 | 15.05 | 16.25 | 0.00 | - | 1 | 5 | 28.18% |
| MPC260116P00160000 | 2024-06-27 9:45AM EDT | 2026-01-16 | 15.50 | 15.40 | 16.75 | 0.00 | - | 1 | 25 | 28.08% |
| MPC261218P00160000 | 2024-05-31 3:31PM EDT | 2026-12-18 | 20.80 | 18.60 | 23.40 | 0.00 | - | 751 | 751 | 28.78% |
© 2024 Yahoo. All rights reserved.