Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00180000 | 2024-04-18 11:37AM EDT | 2024-04-26 | 18.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240510C00180000 | 2024-04-19 12:38PM EDT | 2024-05-10 | 17.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC240517C00180000 | 2024-04-19 12:01PM EDT | 2024-05-17 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240621C00180000 | 2024-04-25 10:36AM EDT | 2024-06-21 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240719C00180000 | 2024-04-25 2:27PM EDT | 2024-07-19 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240920C00180000 | 2024-04-25 3:32PM EDT | 2024-09-20 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018C00180000 | 2024-04-22 10:27AM EDT | 2024-10-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241220C00180000 | 2024-04-01 10:12AM EDT | 2024-12-20 | 36.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC250117C00180000 | 2024-04-24 3:32PM EDT | 2025-01-17 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620C00180000 | 2024-04-19 10:25AM EDT | 2025-06-20 | 39.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC251219C00180000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 45.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC260116C00180000 | 2024-04-23 12:47PM EDT | 2026-01-16 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00180000 | 2024-04-23 11:41AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503P00180000 | 2024-04-23 12:02PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MPC240510P00180000 | 2024-04-25 11:38AM EDT | 2024-05-10 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC240517P00180000 | 2024-04-25 3:09PM EDT | 2024-05-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC240524P00180000 | 2024-04-25 2:53PM EDT | 2024-05-24 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC240531P00180000 | 2024-04-22 3:22PM EDT | 2024-05-31 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC240621P00180000 | 2024-04-24 3:12PM EDT | 2024-06-21 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC240719P00180000 | 2024-04-25 2:52PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MPC240920P00180000 | 2024-04-24 9:43AM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPC241018P00180000 | 2024-04-19 1:26PM EDT | 2024-10-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MPC241220P00180000 | 2024-04-04 1:31PM EDT | 2024-12-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250117P00180000 | 2024-04-22 12:51PM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MPC250620P00180000 | 2024-04-05 2:04PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 2025-12-19 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 53.36% |
| MPC260116P00180000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.