Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00195000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 6.20 | 6.20 | 6.50 | -0.63 | -9.22% | 40 | 101 | 45.80% |
| MPC240510C00195000 | 2024-04-25 2:19PM EDT | 2024-05-10 | 8.40 | 6.35 | 7.75 | 0.00 | - | 1 | 4 | 39.86% |
| MPC240517C00195000 | 2024-04-26 1:51PM EDT | 2024-05-17 | 8.06 | 7.95 | 8.20 | -1.24 | -13.33% | 21 | 544 | 34.64% |
| MPC240524C00195000 | 2024-04-26 1:54PM EDT | 2024-05-24 | 8.60 | 8.10 | 9.05 | -0.95 | -9.95% | 3 | 14 | 33.88% |
| MPC240531C00195000 | 2024-04-25 2:39PM EDT | 2024-05-31 | 9.95 | 8.25 | 10.50 | 0.00 | - | 1 | 18 | 36.34% |
| MPC240621C00195000 | 2024-04-26 11:30AM EDT | 2024-06-21 | 11.05 | 11.30 | 11.55 | -1.20 | -9.80% | 2 | 522 | 32.06% |
| MPC240719C00195000 | 2024-04-26 2:48PM EDT | 2024-07-19 | 13.50 | 13.55 | 13.80 | -0.83 | -5.79% | 10 | 111 | 32.17% |
| MPC240920C00195000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 18.40 | 17.75 | 18.30 | 0.00 | - | 1 | 195 | 33.40% |
| MPC241018C00195000 | 2024-04-23 11:11AM EDT | 2024-10-18 | 19.25 | 18.85 | 21.15 | 0.00 | - | 3 | 65 | 35.91% |
| MPC241220C00195000 | 2024-04-08 12:30PM EDT | 2024-12-20 | 39.40 | 22.35 | 23.95 | 0.00 | - | 1 | 47 | 35.24% |
| MPC250117C00195000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 24.58 | 24.70 | 25.15 | 0.00 | - | 23 | 249 | 35.14% |
| MPC250620C00195000 | 2024-03-14 9:44AM EDT | 2025-06-20 | 27.02 | 38.65 | 40.75 | 0.00 | - | 1 | 4 | 46.90% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 2025-12-19 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 46.90% |
| MPC260116C00195000 | 2024-04-22 1:04PM EDT | 2026-01-16 | 38.30 | 37.85 | 38.95 | 0.00 | - | 2 | 6 | 36.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00195000 | 2024-04-26 3:31PM EDT | 2024-05-03 | 2.79 | 2.77 | 3.00 | -0.15 | -5.10% | 54 | 113 | 44.67% |
| MPC240510P00195000 | 2024-04-24 11:43AM EDT | 2024-05-10 | 4.37 | 3.60 | 3.90 | 0.00 | - | 2 | 29 | 36.66% |
| MPC240517P00195000 | 2024-04-26 2:54PM EDT | 2024-05-17 | 4.80 | 4.70 | 4.90 | -0.12 | -2.44% | 25 | 611 | 35.14% |
| MPC240524P00195000 | 2024-04-26 10:05AM EDT | 2024-05-24 | 6.42 | 5.30 | 5.70 | +0.92 | +16.73% | 1 | 8 | 34.08% |
| MPC240531P00195000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 6.20 | 5.15 | 7.00 | 0.00 | - | 2 | 3 | 35.88% |
| MPC240621P00195000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 7.45 | 7.35 | 7.50 | -0.45 | -5.70% | 23 | 169 | 29.88% |
| MPC240719P00195000 | 2024-04-26 11:37AM EDT | 2024-07-19 | 9.50 | 8.85 | 9.00 | -1.60 | -14.41% | 42 | 25 | 28.38% |
| MPC240920P00195000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 12.20 | 12.05 | 12.25 | -0.50 | -3.94% | 2 | 103 | 28.01% |
| MPC241018P00195000 | 2024-04-26 10:06AM EDT | 2024-10-18 | 14.05 | 13.05 | 13.35 | +1.01 | +7.75% | 31 | 540 | 27.71% |
| MPC241220P00195000 | 2024-04-26 12:57PM EDT | 2024-12-20 | 15.85 | 15.70 | 16.00 | 0.00 | - | 533 | 505 | 27.97% |
| MPC250117P00195000 | 2024-04-24 1:55PM EDT | 2025-01-17 | 16.95 | 16.70 | 17.40 | 0.00 | - | 1 | 84 | 28.57% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 21.22 | 20.20 | 21.45 | 0.00 | - | 1 | 137 | 27.60% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 39.75% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 25.68% |
© 2024 Yahoo. All rights reserved.