Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419C00165000 | 2024-04-17 12:46PM EDT | 2024-04-19 | 38.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240517C00165000 | 2024-04-18 12:59PM EDT | 2024-05-17 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00165000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 32.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPC240719C00165000 | 2024-04-18 3:32PM EDT | 2024-07-19 | 33.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MPC240920C00165000 | 2024-04-09 10:53AM EDT | 2024-09-20 | 51.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241220C00165000 | 2024-04-03 12:03PM EDT | 2024-12-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00165000 | 2024-04-17 12:03PM EDT | 2025-01-17 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 0.00% |
| MPC250620C00165000 | 2024-04-18 3:18PM EDT | 2025-06-20 | 47.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC251219C00165000 | 2024-04-15 1:04PM EDT | 2025-12-19 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MPC260116C00165000 | 2024-04-05 11:26AM EDT | 2026-01-16 | 74.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419P00165000 | 2024-04-17 9:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPC240426P00165000 | 2024-04-04 10:41AM EDT | 2024-04-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MPC240517P00165000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240621P00165000 | 2024-04-18 12:31PM EDT | 2024-06-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MPC240719P00165000 | 2024-04-17 9:46AM EDT | 2024-07-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| MPC240920P00165000 | 2024-04-18 2:17PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241018P00165000 | 2024-04-18 1:41PM EDT | 2024-10-18 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241220P00165000 | 2024-03-25 11:05AM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 3.13% |
| MPC250117P00165000 | 2024-04-04 10:44AM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MPC250620P00165000 | 2024-04-15 11:17AM EDT | 2025-06-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 2025-12-19 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 37.22% |
| MPC260116P00165000 | 2024-04-16 2:08PM EDT | 2026-01-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 183 | 118 | 3.13% |
© 2024 Yahoo. All rights reserved.