Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240906C00200000 | 2024-08-27 10:26AM EDT | 2024-09-06 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.79% |
| MPC240913C00200000 | 2024-08-21 11:17AM EDT | 2024-09-13 | 0.20 | 0.01 | 0.75 | 0.00 | - | 1 | 5 | 48.68% |
| MPC240920C00200000 | 2024-08-30 10:37AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.25 | +0.04 | +66.67% | 1 | 1,737 | 30.62% |
| MPC240927C00200000 | 2024-08-19 3:39PM EDT | 2024-09-27 | 0.50 | 0.00 | 0.50 | 0.00 | - | 25 | 25 | 30.57% |
| MPC241018C00200000 | 2024-08-29 11:43AM EDT | 2024-10-18 | 0.84 | 0.80 | 1.07 | +0.46 | +121.05% | 1 | 592 | 27.93% |
| MPC241115C00200000 | 2024-08-30 12:57PM EDT | 2024-11-15 | 2.27 | 2.40 | 2.66 | +0.82 | +56.55% | 82 | 99 | 30.07% |
| MPC241220C00200000 | 2024-08-30 11:46AM EDT | 2024-12-20 | 3.65 | 3.55 | 4.00 | +1.25 | +52.08% | 68 | 317 | 29.40% |
| MPC250117C00200000 | 2024-08-30 11:59AM EDT | 2025-01-17 | 4.65 | 4.55 | 4.85 | +1.95 | +72.22% | 17 | 816 | 28.65% |
| MPC250221C00200000 | 2024-08-07 9:30AM EDT | 2025-02-21 | 5.95 | 6.15 | 6.75 | -1.10 | -15.60% | 3 | 61 | 30.11% |
| MPC250321C00200000 | 2024-08-21 1:03PM EDT | 2025-03-21 | 6.57 | 7.25 | 8.05 | 0.00 | - | 6 | 8 | 30.68% |
| MPC250620C00200000 | 2024-08-27 3:46PM EDT | 2025-06-20 | 8.59 | 10.80 | 11.35 | 0.00 | - | 2 | 77 | 31.02% |
| MPC251219C00200000 | 2024-06-03 1:13PM EDT | 2025-12-19 | 19.00 | 15.65 | 18.35 | 0.00 | - | 100 | 150 | 33.24% |
| MPC260116C00200000 | 2024-08-28 3:14PM EDT | 2026-01-16 | 15.15 | 17.75 | 18.20 | 0.00 | - | 27 | 282 | 32.12% |
| MPC261218C00200000 | 2024-08-16 3:23PM EDT | 2026-12-18 | 27.52 | 24.60 | 26.00 | 0.00 | - | 1 | 11 | 32.17% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00200000 | 2024-08-26 10:33AM EDT | 2024-09-20 | 23.75 | 22.25 | 23.80 | 0.00 | - | 1 | 0 | 41.48% |
| MPC241018P00200000 | 2024-08-19 10:40AM EDT | 2024-10-18 | 21.30 | 22.70 | 23.55 | 0.00 | - | 1 | 7 | 24.63% |
| MPC241220P00200000 | 2024-08-14 3:38PM EDT | 2024-12-20 | 24.85 | 24.65 | 25.35 | 0.00 | - | 4 | 19 | 24.21% |
| MPC250117P00200000 | 2024-08-15 12:18PM EDT | 2025-01-17 | 24.00 | 25.30 | 25.60 | 0.00 | - | 130 | 682 | 22.45% |
| MPC250321P00200000 | 2024-08-16 11:44AM EDT | 2025-03-21 | 25.85 | 26.10 | 28.70 | 0.00 | - | 2 | 4 | 25.95% |
| MPC250620P00200000 | 2024-08-19 1:45PM EDT | 2025-06-20 | 29.05 | 29.60 | 30.60 | 0.00 | - | 2 | 123 | 24.92% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 33.65 | 35.40 | 0.00 | - | 20 | 23 | 25.17% |
| MPC261218P00200000 | 2024-08-15 9:54AM EDT | 2026-12-18 | 38.59 | 38.95 | 40.40 | 0.00 | - | 10 | 22 | 24.27% |
© 2024 Yahoo. All rights reserved.