Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00125000 | 2024-01-19 4:53PM EDT | 2024-05-17 | 30.55 | 44.50 | 48.20 | 0.00 | - | 1 | 1 | 0.00% |
| MPC240621C00125000 | 2024-04-08 2:48PM EDT | 2024-06-21 | 94.90 | 71.60 | 75.60 | 0.00 | - | 5 | 497 | 55.08% |
| MPC240719C00125000 | 2024-01-22 3:13PM EDT | 2024-07-19 | 33.60 | 42.35 | 46.10 | 0.00 | - | 3 | 5 | 0.00% |
| MPC240920C00125000 | 2024-04-09 11:01AM EDT | 2024-09-20 | 88.10 | 73.00 | 76.85 | 0.00 | - | 4 | 0 | 60.96% |
| MPC241220C00125000 | 2024-01-19 2:47PM EDT | 2024-12-20 | 36.60 | 48.20 | 51.35 | 0.00 | - | 15 | 14 | 0.00% |
| MPC250117C00125000 | 2024-04-22 3:42PM EDT | 2025-01-17 | 77.57 | 75.15 | 79.15 | 0.00 | - | 1 | 69 | 53.36% |
| MPC251219C00125000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 92.24 | 80.55 | 85.00 | 0.00 | - | 2 | 6 | 46.56% |
| MPC260116C00125000 | 2024-04-11 12:49PM EDT | 2026-01-16 | 95.45 | 81.05 | 86.00 | 0.00 | - | 1 | 13 | 47.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00125000 | 2024-04-18 12:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 26 | 83.11% |
| MPC240621P00125000 | 2024-04-26 10:35AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.73 | -0.02 | -25.00% | 1 | 406 | 60.74% |
| MPC240719P00125000 | 2024-04-01 3:50PM EDT | 2024-07-19 | 0.21 | 0.05 | 0.49 | 0.00 | - | 4 | 77 | 51.71% |
| MPC240920P00125000 | 2024-04-26 12:52PM EDT | 2024-09-20 | 0.39 | 0.37 | 0.47 | -0.11 | -22.00% | 3 | 179 | 38.92% |
| MPC241018P00125000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 0.72 | 0.52 | 0.63 | 0.00 | - | 3 | 3 | 37.60% |
| MPC241220P00125000 | 2024-04-22 10:22AM EDT | 2024-12-20 | 1.39 | 1.13 | 1.30 | 0.00 | - | 1 | 2 | 37.38% |
| MPC250117P00125000 | 2024-04-22 11:37AM EDT | 2025-01-17 | 1.69 | 1.41 | 1.60 | 0.00 | - | 1 | 186 | 37.09% |
| MPC250620P00125000 | 2024-03-05 2:43PM EDT | 2025-06-20 | 5.35 | 2.59 | 2.88 | 0.00 | - | 53 | 96 | 34.31% |
| MPC251219P00125000 | 2024-01-30 3:38PM EDT | 2025-12-19 | 8.39 | 7.80 | 10.50 | 0.00 | - | 1 | 30 | 44.64% |
| MPC260116P00125000 | 2024-01-03 4:37PM EDT | 2026-01-16 | 11.31 | 8.85 | 10.50 | 0.00 | - | 1 | 4 | 43.64% |
© 2024 Yahoo. All rights reserved.