Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00210000 | 2024-05-10 12:48PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 24 | 75.39% |
| MPC240531C00210000 | 2024-05-10 1:19PM EDT | 2024-05-31 | 0.06 | 0.01 | 1.28 | 0.00 | - | 1 | 25 | 69.24% |
| MPC240607C00210000 | 2024-05-10 10:30AM EDT | 2024-06-07 | 0.19 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 54.98% |
| MPC240614C00210000 | 2024-05-09 3:12PM EDT | 2024-06-14 | 0.44 | 0.02 | 0.08 | 0.00 | - | 20 | 19 | 30.86% |
| MPC240621C00210000 | 2024-05-21 10:37AM EDT | 2024-06-21 | 0.08 | 0.04 | 0.09 | 0.00 | - | 1 | 1,838 | 27.64% |
| MPC240719C00210000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.37 | 0.26 | 0.33 | 0.00 | - | 25 | 308 | 24.81% |
| MPC240920C00210000 | 2024-05-22 10:31AM EDT | 2024-09-20 | 1.91 | 1.84 | 1.96 | -0.24 | -11.16% | 14 | 337 | 26.61% |
| MPC241018C00210000 | 2024-05-20 12:04PM EDT | 2024-10-18 | 3.03 | 2.68 | 2.85 | 0.00 | - | 176 | 394 | 27.14% |
| MPC241220C00210000 | 2024-05-17 2:12PM EDT | 2024-12-20 | 6.44 | 5.05 | 5.25 | 0.00 | - | 6 | 72 | 28.81% |
| MPC250117C00210000 | 2024-05-20 9:45AM EDT | 2025-01-17 | 6.40 | 6.20 | 6.45 | 0.00 | - | 5 | 335 | 29.64% |
| MPC250620C00210000 | 2024-05-16 11:26AM EDT | 2025-06-20 | 11.50 | 11.15 | 11.80 | 0.00 | - | 5 | 114 | 31.31% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 31.97 | 16.90 | 17.50 | 0.00 | - | 1 | 12 | 32.60% |
| MPC260116C00210000 | 2024-05-21 9:35AM EDT | 2026-01-16 | 17.95 | 16.70 | 18.35 | -0.50 | -2.71% | 2 | 26 | 32.79% |
| MPC261218C00210000 | 2024-05-15 3:39PM EDT | 2026-12-18 | 23.35 | 24.45 | 27.80 | 0.00 | - | 1 | 6 | 34.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00210000 | 2024-05-15 3:01PM EDT | 2024-05-24 | 39.40 | 33.60 | 36.45 | 0.00 | - | 16 | 6 | 166.46% |
| MPC240531P00210000 | 2024-05-15 3:05PM EDT | 2024-05-31 | 38.43 | 33.70 | 36.50 | 0.00 | - | 38 | 0 | 92.31% |
| MPC240621P00210000 | 2024-05-16 3:31PM EDT | 2024-06-21 | 33.61 | 33.70 | 36.30 | 0.00 | - | 795 | 0 | 51.59% |
| MPC240719P00210000 | 2024-05-20 1:43PM EDT | 2024-07-19 | 33.98 | 33.75 | 36.30 | 0.00 | - | 2 | 24 | 44.68% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 29.17 | 34.30 | 35.25 | 0.00 | - | 1 | 103 | 27.08% |
| MPC241018P00210000 | 2024-05-13 12:06PM EDT | 2024-10-18 | 33.31 | 34.80 | 35.70 | 0.00 | - | 5 | 41 | 26.04% |
| MPC241220P00210000 | 2024-05-06 12:34PM EDT | 2024-12-20 | 31.65 | 35.65 | 37.45 | 0.00 | - | 1 | 9 | 26.49% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 24.60 | 36.00 | 37.40 | 0.00 | - | 4 | 102 | 24.79% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 2025-06-20 | 24.55 | 35.10 | 35.80 | 0.00 | - | 16 | 39 | 16.29% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 2025-12-19 | 28.25 | 37.00 | 40.00 | 0.00 | - | 2 | 2 | 19.68% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 2026-01-16 | 26.15 | 37.85 | 40.60 | 0.00 | - | 2 | 2 | 19.99% |
© 2024 Yahoo. All rights reserved.