Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00190000 | 2024-04-26 11:05AM EDT | 2024-04-26 | 6.73 | 7.70 | 9.85 | -3.27 | -32.70% | 1 | 97 | 76.66% |
| MPC240503C00190000 | 2024-04-26 9:55AM EDT | 2024-05-03 | 8.50 | 9.65 | 9.95 | -0.75 | -8.11% | 2 | 28 | 41.74% |
| MPC240510C00190000 | 2024-04-25 3:05PM EDT | 2024-05-10 | 12.10 | 10.60 | 10.85 | 0.00 | - | 2 | 5 | 37.42% |
| MPC240517C00190000 | 2024-04-26 1:45PM EDT | 2024-05-17 | 11.31 | 11.15 | 11.40 | -0.49 | -4.15% | 1 | 299 | 34.22% |
| MPC240524C00190000 | 2024-04-26 2:02PM EDT | 2024-05-24 | 11.58 | 11.80 | 12.75 | -0.36 | -3.02% | 1 | 6 | 36.67% |
| MPC240621C00190000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 15.75 | 14.15 | 14.40 | 0.00 | - | 5 | 655 | 31.93% |
| MPC240719C00190000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 17.30 | 16.40 | 16.75 | 0.00 | - | 7 | 273 | 32.75% |
| MPC240920C00190000 | 2024-04-23 9:47AM EDT | 2024-09-20 | 19.60 | 20.50 | 21.25 | 0.00 | - | 5 | 222 | 34.22% |
| MPC241018C00190000 | 2024-04-19 11:39AM EDT | 2024-10-18 | 22.27 | 22.25 | 23.60 | 0.00 | - | 10 | 1,027 | 35.85% |
| MPC241220C00190000 | 2024-04-25 3:00PM EDT | 2024-12-20 | 26.55 | 25.75 | 26.10 | 0.00 | - | 10 | 1,244 | 34.84% |
| MPC250117C00190000 | 2024-04-26 2:14PM EDT | 2025-01-17 | 27.60 | 27.10 | 28.05 | -0.60 | -2.13% | 3 | 382 | 35.97% |
| MPC250620C00190000 | 2024-03-20 1:13PM EDT | 2025-06-20 | 33.00 | 32.45 | 34.10 | 0.00 | - | 30 | 43 | 36.09% |
| MPC251219C00190000 | 2024-03-19 11:12AM EDT | 2025-12-19 | 38.20 | 37.75 | 39.60 | 0.00 | - | 3 | 54 | 35.83% |
| MPC260116C00190000 | 2024-04-23 12:48PM EDT | 2026-01-16 | 41.05 | 39.40 | 42.20 | 0.00 | - | 1 | 32 | 37.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00190000 | 2024-04-26 9:34AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.03 | +0.01 | +25.00% | 10 | 334 | 39.45% |
| MPC240503P00190000 | 2024-04-26 2:16PM EDT | 2024-05-03 | 1.33 | 1.35 | 1.45 | -0.32 | -19.39% | 112 | 145 | 38.21% |
| MPC240510P00190000 | 2024-04-26 11:17AM EDT | 2024-05-10 | 2.61 | 2.08 | 2.19 | +0.33 | +14.47% | 11 | 0 | 33.84% |
| MPC240517P00190000 | 2024-04-26 12:22PM EDT | 2024-05-17 | 3.35 | 2.97 | 3.10 | +0.48 | +16.72% | 29 | 360 | 33.55% |
| MPC240524P00190000 | 2024-04-26 2:27PM EDT | 2024-05-24 | 3.75 | 3.55 | 3.70 | +0.22 | +6.23% | 16 | 15 | 32.32% |
| MPC240531P00190000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 3.67 | 4.00 | 4.20 | 0.00 | - | - | 3 | 31.28% |
| MPC240621P00190000 | 2024-04-26 11:08AM EDT | 2024-06-21 | 6.10 | 5.40 | 5.55 | +0.58 | +10.51% | 7 | 202 | 29.64% |
| MPC240719P00190000 | 2024-04-26 9:50AM EDT | 2024-07-19 | 7.05 | 6.80 | 6.95 | +0.05 | +0.71% | 4 | 119 | 28.24% |
| MPC240920P00190000 | 2024-04-24 11:22AM EDT | 2024-09-20 | 10.40 | 10.05 | 10.25 | 0.00 | - | 5 | 55 | 28.37% |
| MPC241018P00190000 | 2024-04-24 11:10AM EDT | 2024-10-18 | 11.60 | 11.00 | 11.25 | 0.00 | - | 20 | 47 | 27.93% |
| MPC241220P00190000 | 2024-04-22 1:06PM EDT | 2024-12-20 | 14.35 | 13.60 | 13.85 | 0.00 | - | 3 | 20 | 28.23% |
| MPC250117P00190000 | 2024-04-03 10:06AM EDT | 2025-01-17 | 11.23 | 14.65 | 14.90 | 0.00 | - | 5 | 112 | 28.33% |
| MPC250620P00190000 | 2024-04-19 11:01AM EDT | 2025-06-20 | 20.21 | 18.85 | 19.25 | 0.00 | - | 5 | 5 | 27.92% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 53.10% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 22.75 | 23.45 | 0.00 | - | 1 | 4 | 27.02% |
© 2024 Yahoo. All rights reserved.