Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00120000 | 2024-04-29 3:24PM EDT | 2024-06-21 | 59.43 | 57.70 | 60.95 | -20.57 | -25.71% | 5 | 334 | 82.79% |
| MPC240719C00120000 | 2024-02-20 4:38PM EDT | 2024-07-19 | 46.68 | 79.00 | 82.65 | 0.00 | - | 30 | 31 | 178.32% |
| MPC240920C00120000 | 2024-01-19 3:04PM EDT | 2024-09-20 | 38.25 | 51.50 | 55.00 | 0.00 | - | 8 | 4 | 0.00% |
| MPC241220C00120000 | 2024-02-26 10:52AM EDT | 2024-12-20 | 57.60 | 77.80 | 80.70 | 0.00 | - | 4 | 4 | 95.43% |
| MPC250117C00120000 | 2024-04-18 2:15PM EDT | 2025-01-17 | 78.00 | 61.55 | 64.65 | 0.00 | - | 1 | 67 | 49.25% |
| MPC251219C00120000 | 2024-01-30 11:44AM EDT | 2025-12-19 | 54.59 | 59.90 | 60.95 | 0.00 | - | 1 | 11 | 22.06% |
| MPC260116C00120000 | 2024-02-06 3:21PM EDT | 2026-01-16 | 60.12 | 68.45 | 70.15 | 0.00 | - | 2 | 11 | 42.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00120000 | 2024-03-19 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| MPC240621P00120000 | 2024-05-06 3:15PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 110 | 51.37% |
| MPC240719P00120000 | 2024-03-27 11:04AM EDT | 2024-07-19 | 0.20 | 0.03 | 0.41 | 0.00 | - | 1 | 38 | 49.95% |
| MPC240920P00120000 | 2024-01-05 11:33AM EDT | 2024-09-20 | 4.00 | 1.68 | 2.40 | 0.00 | - | 2 | 2 | 51.26% |
| MPC241018P00120000 | 2024-03-18 2:39PM EDT | 2024-10-18 | 0.80 | 0.47 | 0.60 | 0.00 | - | - | 2 | 35.33% |
| MPC241220P00120000 | 2024-05-01 12:32PM EDT | 2024-12-20 | 1.48 | 1.06 | 1.20 | 0.00 | - | 1 | 106 | 34.64% |
| MPC250117P00120000 | 2024-05-10 3:27PM EDT | 2025-01-17 | 1.44 | 1.38 | 1.50 | -0.15 | -9.43% | 20 | 561 | 34.44% |
| MPC250620P00120000 | 2024-04-30 3:07PM EDT | 2025-06-20 | 3.30 | 2.81 | 3.30 | 0.00 | - | - | 29 | 33.67% |
| MPC251219P00120000 | 2024-01-30 11:19AM EDT | 2025-12-19 | 8.45 | 6.30 | 7.15 | 0.00 | - | - | 7 | 36.62% |
| MPC260116P00120000 | 2024-04-05 12:05PM EDT | 2026-01-16 | 3.66 | 5.00 | 7.05 | 0.00 | - | 4 | 10 | 35.58% |
© 2024 Yahoo. All rights reserved.