Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241011C00200000 | 2024-10-07 1:21PM EDT | 2024-10-11 | 0.01 | 0.01 | 0.75 | -0.98 | -98.99% | 10 | 31 | 85.25% |
| MPC241018C00200000 | 2024-10-07 10:30AM EDT | 2024-10-18 | 0.25 | 0.17 | 0.37 | -0.07 | -21.87% | 20 | 587 | 51.17% |
| MPC241025C00200000 | 2024-10-07 9:48AM EDT | 2024-10-25 | 0.45 | 0.37 | 0.51 | +0.06 | +15.38% | 3 | 1 | 42.87% |
| MPC241108C00200000 | 2024-10-07 12:45PM EDT | 2024-11-08 | 1.22 | 0.99 | 1.39 | -0.28 | -18.67% | 1 | 4 | 41.68% |
| MPC241115C00200000 | 2024-10-07 1:23PM EDT | 2024-11-15 | 1.58 | 1.48 | 1.67 | +0.18 | +12.86% | 2 | 170 | 39.94% |
| MPC241220C00200000 | 2024-10-07 9:30AM EDT | 2024-12-20 | 2.81 | 2.80 | 2.99 | +0.13 | +4.85% | 2 | 1,412 | 35.47% |
| MPC250117C00200000 | 2024-10-07 1:21PM EDT | 2025-01-17 | 4.05 | 3.20 | 4.25 | -0.13 | -3.11% | 6 | 824 | 34.78% |
| MPC250221C00200000 | 2024-10-02 10:39AM EDT | 2025-02-21 | 2.90 | 3.60 | 5.50 | 0.00 | - | 2 | 66 | 33.63% |
| MPC250321C00200000 | 2024-10-03 2:17PM EDT | 2025-03-21 | 5.97 | 6.05 | 6.60 | -0.84 | -12.33% | 2 | 88 | 33.41% |
| MPC250417C00200000 | 2024-10-03 12:47PM EDT | 2025-04-17 | 6.55 | 7.15 | 7.80 | 0.00 | - | 1 | 5 | 33.68% |
| MPC250620C00200000 | 2024-10-04 11:13AM EDT | 2025-06-20 | 9.75 | 9.50 | 9.80 | 0.00 | - | 4 | 78 | 32.94% |
| MPC250919C00200000 | 2024-10-04 11:23AM EDT | 2025-09-19 | 12.25 | 12.40 | 13.05 | 0.00 | - | 9 | 9 | 33.38% |
| MPC251219C00200000 | 2024-10-04 11:13AM EDT | 2025-12-19 | 15.10 | 14.90 | 15.40 | 0.00 | - | 2 | 175 | 32.91% |
| MPC260116C00200000 | 2024-10-04 12:28PM EDT | 2026-01-16 | 15.94 | 15.75 | 18.50 | 0.00 | - | 4 | 307 | 35.94% |
| MPC261218C00200000 | 2024-09-20 11:30AM EDT | 2026-12-18 | 17.65 | 23.20 | 24.45 | 0.00 | - | 1 | 16 | 33.23% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00200000 | 2024-08-19 10:40AM EDT | 2024-10-18 | 21.30 | 34.60 | 38.10 | 0.00 | - | 1 | 0 | 157.34% |
| MPC241220P00200000 | 2024-08-14 3:38PM EDT | 2024-12-20 | 24.85 | 36.30 | 37.05 | 0.00 | - | 4 | 14 | 61.79% |
| MPC250117P00200000 | 2024-10-03 1:24PM EDT | 2025-01-17 | 30.60 | 28.70 | 30.65 | 0.00 | - | 309 | 547 | 33.64% |
| MPC250321P00200000 | 2024-10-07 11:54AM EDT | 2025-03-21 | 30.90 | 30.35 | 31.55 | +5.05 | +19.54% | 3 | 4 | 28.90% |
| MPC250417P00200000 | 2024-08-30 3:49PM EDT | 2025-04-17 | 28.45 | 37.40 | 38.55 | 0.00 | - | 2 | 2 | 42.34% |
| MPC250620P00200000 | 2024-08-19 1:45PM EDT | 2025-06-20 | 29.05 | 37.05 | 40.45 | 0.00 | - | 2 | 123 | 40.09% |
| MPC250919P00200000 | 2024-10-04 11:22AM EDT | 2025-09-19 | 35.65 | 34.65 | 35.70 | -0.60 | -1.66% | 1 | 5 | 26.99% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 33.65 | 35.40 | 0.00 | - | 20 | 23 | 22.88% |
| MPC261218P00200000 | 2024-09-16 10:44AM EDT | 2026-12-18 | 49.50 | 42.00 | 43.45 | 0.00 | - | 50 | 72 | 25.68% |
| MPC270115P00200000 | 2024-10-03 1:24PM EDT | 2027-01-15 | 43.60 | 42.30 | 43.80 | 0.00 | - | 304 | 400 | 25.58% |
© 2024 Yahoo. All rights reserved.