Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00180000 | 2024-09-13 2:50PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.11 | -0.23 | -74.19% | 9 | 1,600 | 40.23% |
| MPC240927C00180000 | 2024-09-10 3:04PM EDT | 2024-09-27 | 0.25 | 0.10 | 0.42 | -0.15 | -37.50% | 3 | 93 | 35.99% |
| MPC241004C00180000 | 2024-09-12 10:59AM EDT | 2024-10-04 | 0.40 | 0.41 | 0.57 | 0.00 | - | 1 | 19 | 31.37% |
| MPC241018C00180000 | 2024-09-13 3:11PM EDT | 2024-10-18 | 1.31 | 1.03 | 1.40 | +0.36 | +37.89% | 28 | 1,275 | 31.60% |
| MPC241115C00180000 | 2024-09-13 1:32PM EDT | 2024-11-15 | 3.90 | 3.10 | 3.35 | +1.10 | +39.29% | 2 | 365 | 33.17% |
| MPC241220C00180000 | 2024-09-13 3:12PM EDT | 2024-12-20 | 4.77 | 4.45 | 4.80 | +0.78 | +19.55% | 7 | 276 | 31.58% |
| MPC250117C00180000 | 2024-09-12 11:44AM EDT | 2025-01-17 | 5.00 | 5.60 | 5.85 | 0.00 | - | 8 | 1,727 | 30.89% |
| MPC250221C00180000 | 2024-09-10 2:15PM EDT | 2025-02-21 | 7.10 | 7.20 | 7.55 | 0.00 | - | 2 | 207 | 31.56% |
| MPC250321C00180000 | 2024-08-30 11:52AM EDT | 2025-03-21 | 14.92 | 8.30 | 8.60 | 0.00 | - | 1 | 33 | 31.48% |
| MPC250417C00180000 | 2024-09-04 10:57AM EDT | 2025-04-17 | 14.95 | 9.45 | 9.80 | 0.00 | - | 6 | 6 | 31.93% |
| MPC250620C00180000 | 2024-09-12 12:20PM EDT | 2025-06-20 | 10.75 | 11.65 | 12.05 | 0.00 | - | 1 | 56 | 32.08% |
| MPC251219C00180000 | 2024-08-30 12:51PM EDT | 2025-12-19 | 25.02 | 16.95 | 17.55 | 0.00 | - | 1 | 66 | 32.53% |
| MPC260116C00180000 | 2024-09-11 1:43PM EDT | 2026-01-16 | 16.05 | 17.90 | 19.05 | 0.00 | - | 1 | 63 | 33.57% |
| MPC261218C00180000 | 2024-07-09 9:56AM EDT | 2026-12-18 | 27.20 | 31.95 | 34.30 | 0.00 | - | 1 | 3 | 41.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00180000 | 2024-09-13 2:17PM EDT | 2024-09-20 | 15.20 | 16.10 | 17.05 | -4.30 | -22.05% | 4 | 372 | 58.84% |
| MPC240927P00180000 | 2024-09-11 12:28PM EDT | 2024-09-27 | 21.87 | 16.15 | 17.05 | 0.00 | - | 11 | 1 | 39.99% |
| MPC241018P00180000 | 2024-09-13 1:32PM EDT | 2024-10-18 | 15.20 | 16.15 | 18.25 | -4.10 | -21.24% | 8 | 954 | 34.84% |
| MPC241115P00180000 | 2024-09-12 9:49AM EDT | 2024-11-15 | 22.10 | 18.25 | 18.80 | 0.00 | - | 1 | 128 | 28.61% |
| MPC241220P00180000 | 2024-08-30 12:52PM EDT | 2024-12-20 | 11.65 | 18.55 | 20.60 | 0.00 | - | 126 | 664 | 29.47% |
| MPC250117P00180000 | 2024-09-11 9:49AM EDT | 2025-01-17 | 23.00 | 20.25 | 20.80 | 0.00 | - | 2 | 380 | 26.58% |
| MPC250221P00180000 | 2024-09-06 10:55AM EDT | 2025-02-21 | 21.50 | 21.30 | 22.05 | 0.00 | - | 260 | 137 | 26.76% |
| MPC250321P00180000 | 2024-08-16 3:45PM EDT | 2025-03-21 | 14.90 | 21.60 | 23.15 | 0.00 | - | 2 | 5 | 27.25% |
| MPC250620P00180000 | 2024-09-10 12:55PM EDT | 2025-06-20 | 26.85 | 24.95 | 25.45 | 0.00 | - | 10 | 35 | 26.65% |
| MPC251219P00180000 | 2024-09-13 11:27AM EDT | 2025-12-19 | 28.90 | 29.35 | 30.05 | +0.60 | +2.12% | 1 | 126 | 27.18% |
| MPC260116P00180000 | 2024-09-05 3:49PM EDT | 2026-01-16 | 27.70 | 30.00 | 30.80 | 0.00 | - | 18 | 75 | 27.39% |
| MPC261218P00180000 | 2024-09-05 2:50PM EDT | 2026-12-18 | 32.72 | 35.05 | 36.25 | 0.00 | - | 3 | 41 | 26.68% |
© 2024 Yahoo. All rights reserved.