Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00115000 | 2024-03-18 3:28PM EDT | 2024-06-21 | 79.10 | 86.55 | 89.85 | 0.00 | - | 1 | 202 | 116.87% |
| MPC240920C00115000 | 2024-01-30 10:57AM EDT | 2024-09-20 | 49.40 | 55.50 | 56.70 | 0.00 | - | 2 | 3 | 0.00% |
| MPC241220C00115000 | 2024-01-18 4:55PM EDT | 2024-12-20 | 43.45 | 57.30 | 61.10 | 0.00 | - | 10 | 10 | 0.00% |
| MPC250117C00115000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 83.00 | 0.00 | 0.00 | 0.00 | - | 13 | 401 | 0.00% |
| MPC251219C00115000 | 2023-12-22 1:43PM EDT | 2025-12-19 | 49.48 | 50.60 | 51.90 | 0.00 | - | 1 | 0 | 0.00% |
| MPC260116C00115000 | 2024-02-15 4:15PM EDT | 2026-01-16 | 66.51 | 85.15 | 89.50 | 0.00 | - | 4 | 4 | 38.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00115000 | 2024-01-11 4:12PM EDT | 2024-05-17 | 1.06 | 0.23 | 0.40 | 0.00 | - | - | 2 | 107.62% |
| MPC240621P00115000 | 2024-04-01 11:17AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 25.00% |
| MPC240719P00115000 | 2024-04-10 1:22PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| MPC240920P00115000 | 2024-03-18 1:09PM EDT | 2024-09-20 | 0.43 | 0.21 | 0.32 | 0.00 | - | 1 | 1 | 42.38% |
| MPC241220P00115000 | 2024-04-22 12:18PM EDT | 2024-12-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC250117P00115000 | 2024-04-22 9:53AM EDT | 2025-01-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 12.50% |
| MPC250620P00115000 | 2024-03-01 1:12PM EDT | 2025-06-20 | 4.05 | 0.53 | 2.81 | 0.00 | - | 2 | 2 | 39.08% |
| MPC251219P00115000 | 2024-01-12 11:41AM EDT | 2025-12-19 | 8.50 | 5.95 | 6.45 | 0.00 | - | 1 | 5 | 42.00% |
| MPC260116P00115000 | 2024-04-15 11:11AM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC261218P00115000 | 2024-04-17 10:19AM EDT | 2026-12-18 | 5.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.