Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00135000 | 2024-04-12 3:12PM EDT | 2024-05-17 | 73.88 | 60.75 | 63.70 | 0.00 | - | 4 | 4 | 86.13% |
| MPC240621C00135000 | 2024-04-22 12:36PM EDT | 2024-06-21 | 63.14 | 60.95 | 63.55 | 0.00 | - | 1 | 412 | 53.96% |
| MPC240719C00135000 | 2024-04-05 2:58PM EDT | 2024-07-19 | 86.39 | 61.40 | 64.20 | 0.00 | - | 3 | 19 | 50.95% |
| MPC240920C00135000 | 2024-04-17 12:22PM EDT | 2024-09-20 | 69.50 | 62.00 | 65.65 | 0.00 | - | 2 | 23 | 54.39% |
| MPC241018C00135000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 76.17 | 62.75 | 66.30 | 0.00 | - | 2 | 2 | 52.44% |
| MPC241220C00135000 | 2024-04-12 11:26AM EDT | 2024-12-20 | 80.57 | 65.15 | 67.75 | 0.00 | - | 2 | 2 | 49.55% |
| MPC250117C00135000 | 2024-04-08 1:28PM EDT | 2025-01-17 | 88.19 | 66.15 | 67.20 | 0.00 | - | 1 | 259 | 45.29% |
| MPC250620C00135000 | 2024-04-12 11:26AM EDT | 2025-06-20 | 84.51 | 69.70 | 72.20 | 0.00 | - | 1 | 4 | 46.63% |
| MPC251219C00135000 | 2024-04-09 3:18PM EDT | 2025-12-19 | 87.92 | 71.05 | 74.45 | 0.00 | - | 6 | 28 | 42.56% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 2026-01-16 | 89.72 | 73.25 | 76.65 | 0.00 | - | 2 | 6 | 44.94% |
| MPC261218C00135000 | 2024-04-11 10:26AM EDT | 2026-12-18 | 92.70 | 77.20 | 80.95 | 0.00 | - | - | 3 | 41.40% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00135000 | 2024-04-12 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 253.13% |
| MPC240517P00135000 | 2024-04-17 2:28PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 344 | 64.45% |
| MPC240621P00135000 | 2024-04-26 10:34AM EDT | 2024-06-21 | 0.12 | 0.09 | 0.15 | -0.02 | -14.29% | 1 | 1,088 | 43.90% |
| MPC240719P00135000 | 2024-03-18 11:13AM EDT | 2024-07-19 | 0.58 | 0.23 | 0.32 | 0.00 | - | 1 | 9 | 40.33% |
| MPC240920P00135000 | 2024-04-09 11:38AM EDT | 2024-09-20 | 0.72 | 0.69 | 0.79 | 0.00 | - | 2 | 282 | 36.08% |
| MPC241220P00135000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 2.09 | 1.90 | 2.02 | 0.00 | - | 1 | 17 | 35.28% |
| MPC250117P00135000 | 2024-04-10 2:08PM EDT | 2025-01-17 | 2.09 | 2.30 | 2.42 | 0.00 | - | 43 | 904 | 35.05% |
| MPC250620P00135000 | 2024-03-11 1:55PM EDT | 2025-06-20 | 6.65 | 3.85 | 5.00 | 0.00 | - | 1 | 2 | 34.93% |
| MPC251219P00135000 | 2023-11-15 11:53AM EDT | 2025-12-19 | 15.97 | 16.45 | 19.00 | 0.00 | - | - | 1 | 50.22% |
| MPC260116P00135000 | 2023-12-29 12:40PM EDT | 2026-01-16 | 16.95 | 11.15 | 15.15 | 0.00 | - | 1 | 5 | 45.29% |
© 2024 Yahoo. All rights reserved.