Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00200000 | 2024-05-02 2:45PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 50.00% |
| MPC240510C00200000 | 2024-05-02 2:41PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 54 | 793 | 12.50% |
| MPC240517C00200000 | 2024-05-02 2:11PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 1,249 | 12.50% |
| MPC240524C00200000 | 2024-05-02 3:17PM EDT | 2024-05-24 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 6.25% |
| MPC240531C00200000 | 2024-05-02 9:54AM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 6.25% |
| MPC240621C00200000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 102 | 468 | 6.25% |
| MPC240719C00200000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,044 | 1,309 | 3.13% |
| MPC240920C00200000 | 2024-05-02 2:16PM EDT | 2024-09-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 26 | 424 | 3.13% |
| MPC241018C00200000 | 2024-05-01 1:04PM EDT | 2024-10-18 | 7.22 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 3.13% |
| MPC241220C00200000 | 2024-05-01 10:20AM EDT | 2024-12-20 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 3.13% |
| MPC250117C00200000 | 2024-05-02 12:57PM EDT | 2025-01-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 18 | 583 | 3.13% |
| MPC250620C00200000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 1.56% |
| MPC251219C00200000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| MPC260116C00200000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 23.45 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00200000 | 2024-05-02 2:53PM EDT | 2024-05-03 | 17.02 | 0.00 | 0.00 | 0.00 | - | 91 | 56 | 0.00% |
| MPC240510P00200000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 19.20 | 0.00 | 0.00 | 0.00 | - | 223 | 19 | 0.00% |
| MPC240517P00200000 | 2024-05-02 3:11PM EDT | 2024-05-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 388 | 0.00% |
| MPC240524P00200000 | 2024-04-30 3:52PM EDT | 2024-05-24 | 18.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| MPC240621P00200000 | 2024-05-02 12:00PM EDT | 2024-06-21 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,136 | 0.00% |
| MPC240719P00200000 | 2024-04-29 12:44PM EDT | 2024-07-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 19 | 109 | 0.00% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 0.00% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 2024-10-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 507 | 539 | 0.00% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 21.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MPC250117P00200000 | 2024-04-24 1:38PM EDT | 2025-01-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 0.00% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 23.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| MPC261218P00200000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.