Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00230000 | 2024-05-16 3:08PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 98.05% |
| MPC240531C00230000 | 2024-04-17 1:21PM EDT | 2024-05-31 | 1.56 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 72.41% |
| MPC240621C00230000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.21 | -0.44 | -88.00% | 2 | 333 | 39.80% |
| MPC240719C00230000 | 2024-05-14 2:42PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.15 | 0.00 | - | 12 | 380 | 28.17% |
| MPC240920C00230000 | 2024-05-17 12:22PM EDT | 2024-09-20 | 0.75 | 0.67 | 0.83 | +0.30 | +66.67% | 1 | 104 | 27.01% |
| MPC241018C00230000 | 2024-05-17 12:31PM EDT | 2024-10-18 | 1.20 | 1.24 | 1.35 | -0.81 | -40.30% | 1 | 237 | 27.34% |
| MPC241220C00230000 | 2024-05-03 12:25PM EDT | 2024-12-20 | 4.30 | 2.85 | 3.10 | 0.00 | - | 1 | 426 | 29.06% |
| MPC250117C00230000 | 2024-05-17 2:53PM EDT | 2025-01-17 | 4.00 | 3.80 | 4.00 | +1.30 | +48.15% | 6 | 220 | 29.73% |
| MPC250620C00230000 | 2024-05-14 1:47PM EDT | 2025-06-20 | 6.25 | 8.30 | 8.75 | 0.00 | - | 4 | 54 | 31.55% |
| MPC251219C00230000 | 2024-01-17 11:45AM EDT | 2025-12-19 | 7.15 | 11.05 | 11.80 | 0.00 | - | 5 | 21 | 30.01% |
| MPC260116C00230000 | 2024-05-17 3:44PM EDT | 2026-01-16 | 14.86 | 13.50 | 14.70 | +3.01 | +25.40% | 4 | 519 | 32.72% |
| MPC261218C00230000 | 2024-05-15 2:10PM EDT | 2026-12-18 | 18.27 | 19.65 | 22.90 | 0.00 | - | 1 | 14 | 33.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00230000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 59.35 | 48.20 | 51.85 | 0.00 | - | 239 | 0 | 59.13% |
| MPC240719P00230000 | 2024-05-17 3:09PM EDT | 2024-07-19 | 48.90 | 48.10 | 51.95 | -10.45 | -17.61% | 60 | 0 | 44.81% |
| MPC240920P00230000 | 2024-05-15 3:45PM EDT | 2024-09-20 | 57.72 | 48.10 | 51.95 | 0.00 | - | 2 | 0 | 31.70% |
| MPC250117P00230000 | 2024-04-11 1:35PM EDT | 2025-01-17 | 31.15 | 50.70 | 52.70 | 0.00 | - | 21 | 80 | 25.26% |
© 2024 Yahoo. All rights reserved.