Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EST. Market open.
Strike:160.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC231201C00160000 | 2023-11-28 3:08PM EST | 2023-12-01 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 17 | 193 | 31.84% |
| MPC231208C00160000 | 2023-11-28 10:02AM EST | 2023-12-08 | 0.45 | 0.23 | 0.27 | +0.16 | +55.17% | 2 | 148 | 26.22% |
| MPC231215C00160000 | 2023-11-28 1:04PM EST | 2023-12-15 | 0.59 | 0.55 | 0.61 | -0.07 | -10.61% | 9 | 2,606 | 25.78% |
| MPC231222C00160000 | 2023-11-28 3:08PM EST | 2023-12-22 | 0.99 | 0.86 | 0.99 | +0.05 | +5.32% | 13 | 217 | 25.78% |
| MPC231229C00160000 | 2023-11-28 12:33PM EST | 2023-12-29 | 1.45 | 1.14 | 1.31 | +0.25 | +20.83% | 5 | 93 | 25.37% |
| MPC240105C00160000 | 2023-11-28 12:33PM EST | 2024-01-05 | 1.85 | 1.55 | 1.68 | +0.15 | +8.82% | 3 | 3 | 25.49% |
| MPC240119C00160000 | 2023-11-28 3:28PM EST | 2024-01-19 | 2.43 | 2.38 | 2.47 | -0.27 | -10.00% | 216 | 3,341 | 26.12% |
| MPC240419C00160000 | 2023-11-28 12:30PM EST | 2024-04-19 | 7.40 | 7.00 | 7.15 | +0.30 | +4.23% | 60 | 2,268 | 29.29% |
| MPC240621C00160000 | 2023-11-28 11:32AM EST | 2024-06-21 | 10.75 | 9.60 | 9.85 | +1.05 | +10.82% | 2 | 705 | 30.53% |
| MPC240719C00160000 | 2023-11-20 3:59PM EST | 2024-07-19 | 10.70 | 10.75 | 11.30 | 0.00 | - | - | 2 | 31.70% |
| MPC250117C00160000 | 2023-11-14 1:01PM EST | 2025-01-17 | 17.28 | 17.10 | 18.00 | 0.00 | - | 5 | 242 | 34.27% |
| MPC251219C00160000 | 2023-11-09 10:53AM EST | 2025-12-19 | 22.78 | 23.60 | 24.95 | 0.00 | - | 11 | 12 | 33.59% |
| MPC260116C00160000 | 2023-11-08 1:29PM EST | 2026-01-16 | 22.55 | 24.35 | 25.50 | 0.00 | - | 5 | 6 | 33.61% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC231201P00160000 | 2023-11-28 12:19PM EST | 2023-12-01 | 8.95 | 9.95 | 12.20 | -2.10 | -19.00% | 1 | 1 | 71.97% |
| MPC231215P00160000 | 2023-11-03 9:06AM EST | 2023-12-15 | 9.60 | 10.25 | 10.90 | 0.00 | - | 1 | 26 | 32.11% |
| MPC240119P00160000 | 2023-11-28 10:34AM EST | 2024-01-19 | 10.25 | 11.40 | 11.65 | -1.55 | -13.14% | 3 | 179 | 23.07% |
| MPC240419P00160000 | 2023-11-27 12:47PM EST | 2024-04-19 | 14.00 | 14.85 | 15.00 | -1.45 | -9.39% | 1 | 188 | 24.02% |
| MPC240621P00160000 | 2023-10-04 12:14PM EST | 2024-06-21 | 25.00 | 18.40 | 18.65 | 0.00 | - | 12 | 28 | 28.41% |
| MPC250117P00160000 | 2023-10-31 8:57AM EST | 2025-01-17 | 25.50 | 21.70 | 21.95 | 0.00 | - | 5 | 245 | 25.23% |
| MPC251219P00160000 | 2023-09-22 10:40AM EST | 2025-12-19 | 26.65 | 26.55 | 30.85 | 0.00 | - | 3 | 10 | 29.13% |
| MPC260116P00160000 | 2023-11-06 10:08AM EST | 2026-01-16 | 27.60 | 26.10 | 28.10 | 0.00 | - | 14 | 13 | 25.47% |
© 2023 Yahoo. All rights reserved.