Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00155000 | 2024-04-23 10:27AM EDT | 2024-04-26 | 42.60 | 40.35 | 43.30 | 0.00 | - | 1 | 2 | 228.91% |
| MPC240503C00155000 | 2024-04-09 11:04AM EDT | 2024-05-03 | 56.60 | 41.10 | 43.35 | 0.00 | - | 1 | 0 | 99.80% |
| MPC240510C00155000 | 2024-04-25 1:39PM EDT | 2024-05-10 | 44.04 | 40.95 | 43.55 | 0.00 | - | 1 | 1 | 73.54% |
| MPC240517C00155000 | 2024-04-23 10:29AM EDT | 2024-05-17 | 43.00 | 41.10 | 44.00 | 0.00 | - | 1 | 318 | 66.36% |
| MPC240524C00155000 | 2024-04-09 1:44PM EDT | 2024-05-24 | 57.01 | 40.80 | 44.20 | 0.00 | - | 10 | 0 | 57.03% |
| MPC240621C00155000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 45.36 | 41.75 | 44.35 | 0.00 | - | 1 | 1,404 | 55.58% |
| MPC240719C00155000 | 2024-04-23 1:28PM EDT | 2024-07-19 | 46.35 | 43.55 | 44.50 | 0.00 | - | 5 | 1,066 | 46.30% |
| MPC240920C00155000 | 2024-04-22 2:09PM EDT | 2024-09-20 | 48.25 | 45.45 | 46.30 | 0.00 | - | 5 | 21 | 41.67% |
| MPC241018C00155000 | 2024-04-16 10:27AM EDT | 2024-10-18 | 52.50 | 47.00 | 48.15 | 0.00 | - | 1 | 0 | 43.70% |
| MPC241220C00155000 | 2024-03-25 12:46PM EDT | 2024-12-20 | 53.55 | 50.15 | 52.40 | 0.00 | - | 2 | 17 | 47.26% |
| MPC250117C00155000 | 2024-04-10 12:57PM EDT | 2025-01-17 | 64.75 | 50.45 | 50.95 | 0.00 | - | 2 | 509 | 41.66% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 44.55% |
| MPC251219C00155000 | 2024-03-20 3:21PM EDT | 2025-12-19 | 60.83 | 57.50 | 61.15 | 0.00 | - | 2 | 49 | 41.28% |
| MPC260116C00155000 | 2024-03-14 3:54PM EDT | 2026-01-16 | 54.43 | 70.75 | 72.20 | 0.00 | - | 11 | 24 | 53.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00155000 | 2024-04-26 10:02AM EDT | 2024-05-17 | 0.07 | 0.07 | 0.12 | -0.10 | -58.82% | 1 | 640 | 45.70% |
| MPC240621P00155000 | 2024-04-24 3:13PM EDT | 2024-06-21 | 0.48 | 0.43 | 0.50 | 0.00 | - | 1 | 1,136 | 36.23% |
| MPC240719P00155000 | 2024-04-22 1:53PM EDT | 2024-07-19 | 0.88 | 0.82 | 0.87 | 0.00 | - | 6 | 177 | 33.42% |
| MPC240920P00155000 | 2024-04-16 1:31PM EDT | 2024-09-20 | 2.26 | 2.09 | 2.18 | 0.00 | - | 1 | 0 | 32.25% |
| MPC241018P00155000 | 2024-04-19 3:50PM EDT | 2024-10-18 | 3.35 | 2.65 | 2.76 | 0.00 | - | 3 | 54 | 31.82% |
| MPC241220P00155000 | 2024-03-21 1:44PM EDT | 2024-12-20 | 4.65 | 4.80 | 5.00 | 0.00 | - | 5 | 48 | 33.71% |
| MPC250117P00155000 | 2024-04-16 10:00AM EDT | 2025-01-17 | 5.00 | 4.90 | 5.10 | 0.00 | - | 1 | 509 | 32.14% |
| MPC250620P00155000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 6.95 | 8.00 | 8.25 | 0.00 | - | 1 | 7 | 31.38% |
| MPC251219P00155000 | 2024-01-23 1:53PM EDT | 2025-12-19 | 23.35 | 17.35 | 18.05 | 0.00 | - | 2 | 7 | 39.44% |
| MPC260116P00155000 | 2024-04-01 1:43PM EDT | 2026-01-16 | 10.10 | 11.10 | 11.65 | 0.00 | - | 1 | 19 | 30.30% |
© 2024 Yahoo. All rights reserved.