Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802C00165000 | 2024-07-26 2:16PM EDT | 2024-08-02 | 8.32 | 8.10 | 8.95 | +1.92 | +30.00% | 8 | 108 | 43.09% |
| MPC240809C00165000 | 2024-07-26 12:26PM EDT | 2024-08-09 | 9.73 | 9.50 | 10.50 | -0.07 | -0.71% | 6 | 48 | 44.78% |
| MPC240816C00165000 | 2024-07-26 12:06PM EDT | 2024-08-16 | 10.45 | 10.10 | 12.35 | +0.30 | +2.96% | 7 | 3,355 | 49.22% |
| MPC240823C00165000 | 2024-07-24 3:36PM EDT | 2024-08-23 | 7.70 | 10.45 | 12.20 | 0.00 | - | 10 | 31 | 41.75% |
| MPC240830C00165000 | 2024-07-19 11:37AM EDT | 2024-08-30 | 7.40 | 11.10 | 11.65 | 0.00 | - | 1 | 1 | 34.47% |
| MPC240920C00165000 | 2024-07-26 10:58AM EDT | 2024-09-20 | 12.50 | 12.85 | 13.10 | +0.15 | +1.21% | 9 | 342 | 33.18% |
| MPC241018C00165000 | 2024-07-26 1:59PM EDT | 2024-10-18 | 14.71 | 14.65 | 15.00 | +1.61 | +12.29% | 12 | 85 | 33.29% |
| MPC241115C00165000 | 2024-07-23 10:53AM EDT | 2024-11-15 | 12.07 | 16.75 | 18.00 | 0.00 | - | 1 | 14 | 37.16% |
| MPC241220C00165000 | 2024-07-25 10:53AM EDT | 2024-12-20 | 15.20 | 18.15 | 19.35 | 0.00 | - | 2 | 58 | 35.68% |
| MPC250117C00165000 | 2024-07-26 3:40PM EDT | 2025-01-17 | 19.55 | 19.55 | 20.05 | +2.55 | +15.00% | 9 | 803 | 34.24% |
| MPC250221C00165000 | 2024-07-23 10:23AM EDT | 2025-02-21 | 16.55 | 20.95 | 21.55 | 0.00 | - | - | 38 | 34.27% |
| MPC250321C00165000 | 2024-07-26 12:50PM EDT | 2025-03-21 | 21.80 | 22.10 | 22.50 | +3.45 | +18.80% | 15 | 12 | 33.98% |
| MPC250620C00165000 | 2024-07-23 1:19PM EDT | 2025-06-20 | 20.27 | 25.20 | 25.85 | 0.00 | - | 3 | 8 | 34.26% |
| MPC251219C00165000 | 2024-06-25 2:32PM EDT | 2025-12-19 | 33.85 | 29.85 | 31.00 | 0.00 | - | 5 | 17 | 34.11% |
| MPC260116C00165000 | 2024-07-03 10:47AM EDT | 2026-01-16 | 33.88 | 31.40 | 33.05 | 0.00 | - | 1 | 57 | 35.79% |
| MPC261218C00165000 | 2024-06-14 1:56PM EDT | 2026-12-18 | 38.60 | 31.60 | 35.95 | 0.00 | - | 1 | 5 | 30.95% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802P00165000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.64 | 0.37 | 0.65 | -0.39 | -37.86% | 7 | 123 | 32.96% |
| MPC240809P00165000 | 2024-07-26 12:06PM EDT | 2024-08-09 | 2.21 | 1.68 | 1.98 | -0.34 | -13.33% | 1 | 67 | 37.01% |
| MPC240816P00165000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 2.54 | 2.53 | 2.66 | -0.48 | -15.89% | 8 | 1,625 | 35.21% |
| MPC240823P00165000 | 2024-07-25 3:37PM EDT | 2024-08-23 | 3.57 | 2.99 | 3.35 | 0.00 | - | 1 | 18 | 34.69% |
| MPC240830P00165000 | 2024-07-25 9:38AM EDT | 2024-08-30 | 6.10 | 2.72 | 5.20 | 0.00 | - | 1 | 1 | 40.70% |
| MPC240920P00165000 | 2024-07-26 3:27PM EDT | 2024-09-20 | 4.70 | 4.70 | 4.85 | -0.70 | -12.96% | 33 | 278 | 30.76% |
| MPC241018P00165000 | 2024-07-26 10:51AM EDT | 2024-10-18 | 6.55 | 5.90 | 6.10 | -1.70 | -20.61% | 1 | 76 | 29.24% |
| MPC241115P00165000 | 2024-07-26 3:52PM EDT | 2024-11-15 | 7.44 | 7.45 | 7.70 | -3.01 | -28.80% | 12 | 7 | 29.82% |
| MPC241220P00165000 | 2024-07-22 1:13PM EDT | 2024-12-20 | 10.65 | 8.85 | 9.10 | 0.00 | - | 1 | 574 | 29.43% |
| MPC250117P00165000 | 2024-07-25 11:15AM EDT | 2025-01-17 | 11.25 | 9.65 | 10.00 | 0.00 | - | 13 | 797 | 28.97% |
| MPC250221P00165000 | 2024-07-26 11:10AM EDT | 2025-02-21 | 11.60 | 10.65 | 11.20 | -1.72 | -12.91% | 133 | 2 | 28.86% |
| MPC250321P00165000 | 2024-07-25 2:10PM EDT | 2025-03-21 | 12.35 | 11.55 | 12.05 | 0.00 | - | 58 | 55 | 28.72% |
| MPC250620P00165000 | 2024-07-24 11:35AM EDT | 2025-06-20 | 16.25 | 13.90 | 14.35 | 0.00 | - | 4 | 16 | 28.12% |
| MPC251219P00165000 | 2024-07-02 10:53AM EDT | 2025-12-19 | 16.85 | 16.90 | 18.35 | 0.00 | - | 3 | 14 | 27.70% |
| MPC260116P00165000 | 2024-06-25 12:05PM EDT | 2026-01-16 | 18.50 | 18.40 | 19.15 | 0.00 | - | 18 | 154 | 27.98% |
© 2024 Yahoo. All rights reserved.