Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00175000 | 2024-05-02 11:31AM EDT | 2024-05-17 | 8.97 | 0.00 | 0.00 | 0.00 | - | 43 | 758 | 0.00% |
| MPC240621C00175000 | 2024-05-02 1:19PM EDT | 2024-06-21 | 12.75 | 0.00 | 0.00 | 0.00 | - | 11 | 696 | 0.00% |
| MPC240719C00175000 | 2024-05-02 1:59PM EDT | 2024-07-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 57 | 688 | 0.00% |
| MPC240920C00175000 | 2024-05-02 2:45PM EDT | 2024-09-20 | 18.58 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
| MPC241018C00175000 | 2024-05-02 2:43PM EDT | 2024-10-18 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| MPC241220C00175000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 21.07 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MPC250117C00175000 | 2024-05-02 1:39PM EDT | 2025-01-17 | 25.05 | 0.00 | 0.00 | 0.00 | - | 6 | 316 | 0.00% |
| MPC250620C00175000 | 2024-03-14 3:12PM EDT | 2025-06-20 | 36.30 | 50.25 | 52.90 | 0.00 | - | 3 | 3 | 63.66% |
| MPC251219C00175000 | 2024-04-05 12:23PM EDT | 2025-12-19 | 67.84 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MPC260116C00175000 | 2024-04-10 3:29PM EDT | 2026-01-16 | 60.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MPC261218C00175000 | 2024-04-16 11:59AM EDT | 2026-12-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00175000 | 2024-05-02 2:07PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 201 | 25.00% |
| MPC240517P00175000 | 2024-05-02 3:11PM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 366 | 6.25% |
| MPC240524P00175000 | 2024-04-30 3:51PM EDT | 2024-05-24 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 3.13% |
| MPC240531P00175000 | 2024-05-02 1:57PM EDT | 2024-05-31 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| MPC240621P00175000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 13 | 245 | 3.13% |
| MPC240719P00175000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 35 | 174 | 3.13% |
| MPC240920P00175000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 1.56% |
| MPC241018P00175000 | 2024-05-01 2:41PM EDT | 2024-10-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 1.56% |
| MPC241220P00175000 | 2024-05-02 3:57PM EDT | 2024-12-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 1.56% |
| MPC250117P00175000 | 2024-04-22 1:23PM EDT | 2025-01-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 43 | 68 | 1.56% |
| MPC250620P00175000 | 2024-04-15 1:04PM EDT | 2025-06-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 0.78% |
| MPC251219P00175000 | 2024-02-05 11:37AM EDT | 2025-12-19 | 27.55 | 23.45 | 24.25 | 0.00 | - | 6 | 24 | 30.96% |
| MPC260116P00175000 | 2024-04-23 3:50PM EDT | 2026-01-16 | 16.80 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 0.78% |
© 2024 Yahoo. All rights reserved.