Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00160000 | 2024-05-10 3:09PM EDT | 2024-05-10 | 19.10 | 17.85 | 21.00 | -3.50 | -15.49% | 2 | 5 | 211.43% |
| MPC240517C00160000 | 2024-05-10 1:44PM EDT | 2024-05-17 | 19.50 | 18.40 | 20.80 | -3.10 | -13.72% | 24 | 102 | 71.22% |
| MPC240524C00160000 | 2024-05-09 10:29AM EDT | 2024-05-24 | 20.42 | 17.80 | 20.90 | -2.23 | -9.85% | 2 | 6 | 53.32% |
| MPC240614C00160000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 24.25 | 19.40 | 21.75 | 0.00 | - | 1 | 1 | 40.87% |
| MPC240621C00160000 | 2024-05-09 11:13AM EDT | 2024-06-21 | 23.00 | 18.90 | 21.25 | -1.20 | -4.96% | 1 | 439 | 34.03% |
| MPC240719C00160000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 22.65 | 21.65 | 22.25 | -1.15 | -4.83% | 31 | 84 | 31.54% |
| MPC240920C00160000 | 2024-05-09 10:11AM EDT | 2024-09-20 | 27.80 | 24.25 | 26.90 | 0.00 | - | 2 | 27 | 37.03% |
| MPC241018C00160000 | 2024-05-10 11:48AM EDT | 2024-10-18 | 28.05 | 25.45 | 26.75 | -8.49 | -23.23% | 10 | 22 | 33.30% |
| MPC241220C00160000 | 2024-04-29 10:25AM EDT | 2024-12-20 | 48.25 | 28.45 | 29.75 | 0.00 | - | 10 | 55 | 34.61% |
| MPC250117C00160000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 32.05 | 30.25 | 31.10 | 0.00 | - | 157 | 320 | 35.27% |
| MPC250620C00160000 | 2024-05-10 3:53PM EDT | 2025-06-20 | 36.50 | 35.55 | 37.45 | -7.65 | -17.33% | 1 | 3 | 37.36% |
| MPC251219C00160000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 58.15 | 39.00 | 42.00 | 0.00 | - | 1 | 12 | 36.67% |
| MPC260116C00160000 | 2024-04-30 12:10PM EDT | 2026-01-16 | 48.32 | 40.55 | 42.70 | 0.00 | - | 3 | 38 | 36.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00160000 | 2024-05-07 11:13AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 78.13% |
| MPC240517P00160000 | 2024-05-10 11:14AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.33 | -0.04 | -57.14% | 2 | 189 | 50.29% |
| MPC240524P00160000 | 2024-05-01 11:55AM EDT | 2024-05-24 | 0.73 | 0.07 | 0.12 | 0.00 | - | 2 | 5 | 30.23% |
| MPC240531P00160000 | 2024-05-09 2:04PM EDT | 2024-05-31 | 0.60 | 0.11 | 0.39 | +0.38 | +172.73% | 4 | 14 | 31.47% |
| MPC240614P00160000 | 2024-05-09 3:56PM EDT | 2024-06-14 | 0.49 | 0.33 | 0.98 | 0.00 | - | 1 | 1 | 31.25% |
| MPC240621P00160000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 0.85 | 0.74 | 0.83 | 0.00 | - | 5 | 193 | 27.25% |
| MPC240719P00160000 | 2024-05-10 2:43PM EDT | 2024-07-19 | 1.74 | 1.57 | 1.77 | +0.40 | +29.85% | 4 | 238 | 26.93% |
| MPC240920P00160000 | 2024-05-10 2:35PM EDT | 2024-09-20 | 4.20 | 3.90 | 4.05 | +0.30 | +7.69% | 9 | 69 | 27.41% |
| MPC241018P00160000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 5.00 | 4.65 | 4.95 | 0.00 | - | 2 | 258 | 27.42% |
| MPC241220P00160000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 5.00 | 6.95 | 7.15 | 0.00 | - | 1 | 150 | 28.18% |
| MPC250117P00160000 | 2024-05-07 2:24PM EDT | 2025-01-17 | 7.90 | 7.75 | 7.95 | 0.00 | - | 1 | 509 | 28.21% |
| MPC250620P00160000 | 2024-04-17 10:28AM EDT | 2025-06-20 | 8.40 | 11.45 | 11.85 | 0.00 | - | 9 | 87 | 28.30% |
| MPC251219P00160000 | 2024-01-24 12:35PM EDT | 2025-12-19 | 25.10 | 18.40 | 19.05 | 0.00 | - | 1 | 5 | 32.52% |
| MPC260116P00160000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 15.35 | 15.15 | 16.75 | 0.00 | - | 1 | 23 | 28.99% |
| MPC261218P00160000 | 2024-04-12 11:36AM EDT | 2026-12-18 | 15.35 | 17.90 | 20.40 | 0.00 | - | 1 | 1 | 26.89% |
© 2024 Yahoo. All rights reserved.