Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00170000 | 2024-04-19 1:29PM EDT | 2024-04-26 | 26.60 | 24.70 | 27.90 | 0.00 | - | 2 | 2 | 203.13% |
| MPC240517C00170000 | 2024-04-25 9:51AM EDT | 2024-05-17 | 28.00 | 26.35 | 28.05 | 0.00 | - | 4 | 274 | 45.41% |
| MPC240621C00170000 | 2024-04-25 11:28AM EDT | 2024-06-21 | 30.95 | 27.35 | 29.30 | 0.00 | - | 1 | 1,309 | 36.72% |
| MPC240719C00170000 | 2024-04-18 1:54PM EDT | 2024-07-19 | 29.00 | 29.15 | 30.70 | 0.00 | - | 1 | 388 | 36.21% |
| MPC240920C00170000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 35.39 | 32.35 | 33.30 | 0.00 | - | 1 | 0 | 34.89% |
| MPC241018C00170000 | 2024-04-18 11:42AM EDT | 2024-10-18 | 36.26 | 33.90 | 35.50 | 0.00 | - | 1 | 10 | 37.28% |
| MPC241220C00170000 | 2024-04-12 3:02PM EDT | 2024-12-20 | 48.15 | 37.05 | 37.80 | 0.00 | - | 1 | 17 | 36.52% |
| MPC250117C00170000 | 2024-04-19 11:28AM EDT | 2025-01-17 | 39.97 | 38.05 | 39.60 | 0.00 | - | 7 | 507 | 37.83% |
| MPC250620C00170000 | 2024-04-24 2:59PM EDT | 2025-06-20 | 45.80 | 43.50 | 44.85 | 0.00 | - | 1 | 11 | 37.52% |
| MPC251219C00170000 | 2024-04-18 2:20PM EDT | 2025-12-19 | 49.00 | 48.95 | 50.30 | 0.00 | - | 1 | 203 | 37.64% |
| MPC260116C00170000 | 2024-04-24 1:39PM EDT | 2026-01-16 | 52.75 | 49.80 | 51.75 | 0.00 | - | 1 | 55 | 38.43% |
| MPC261218C00170000 | 2024-04-16 12:46PM EDT | 2026-12-18 | 63.90 | 55.05 | 59.50 | 0.00 | - | - | 1 | 38.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00170000 | 2024-03-28 10:52AM EDT | 2024-04-26 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 109.38% |
| MPC240503P00170000 | 2024-04-25 12:17PM EDT | 2024-05-03 | 0.10 | 0.07 | 0.10 | 0.00 | - | 3 | 4 | 49.02% |
| MPC240517P00170000 | 2024-04-25 3:29PM EDT | 2024-05-17 | 0.40 | 0.42 | 0.48 | 0.00 | - | 1 | 560 | 39.40% |
| MPC240531P00170000 | 2024-04-19 11:40AM EDT | 2024-05-31 | 1.17 | 0.49 | 0.98 | 0.00 | - | 1 | 3 | 36.63% |
| MPC240621P00170000 | 2024-04-24 12:36PM EDT | 2024-06-21 | 1.44 | 1.51 | 1.60 | 0.00 | - | 7 | 211 | 33.53% |
| MPC240719P00170000 | 2024-04-23 2:58PM EDT | 2024-07-19 | 2.15 | 2.34 | 2.48 | 0.00 | - | 11 | 221 | 31.76% |
| MPC240920P00170000 | 2024-04-26 9:39AM EDT | 2024-09-20 | 4.47 | 4.55 | 4.75 | -0.48 | -9.70% | 2 | 129 | 31.10% |
| MPC241018P00170000 | 2024-04-22 9:59AM EDT | 2024-10-18 | 5.90 | 5.45 | 5.65 | 0.00 | - | 3 | 13 | 30.84% |
| MPC241220P00170000 | 2024-04-01 11:23AM EDT | 2024-12-20 | 6.65 | 7.55 | 7.80 | 0.00 | - | 1 | 39 | 30.96% |
| MPC250117P00170000 | 2024-04-12 3:18PM EDT | 2025-01-17 | 7.75 | 8.45 | 8.70 | 0.00 | - | 3 | 152 | 31.01% |
| MPC250620P00170000 | 2024-04-15 12:17PM EDT | 2025-06-20 | 10.55 | 12.10 | 12.55 | 0.00 | - | 42 | 47 | 30.33% |
| MPC251219P00170000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 14.85 | 15.15 | 16.25 | -0.30 | -1.98% | 1 | 115 | 29.72% |
| MPC260116P00170000 | 2024-04-05 12:08PM EDT | 2026-01-16 | 12.40 | 14.80 | 16.75 | 0.00 | - | 1 | 60 | 29.63% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 2026-12-18 | 20.12 | 19.35 | 21.90 | 0.00 | - | 10 | 10 | 28.65% |
© 2024 Yahoo. All rights reserved.