Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:135.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC231215C00135000 | 2023-12-08 9:59AM EST | 2023-12-15 | 9.66 | 9.00 | 9.35 | +0.85 | +9.65% | 10 | 126 | 47.85% |
| MPC231222C00135000 | 2023-11-27 9:42AM EST | 2023-12-22 | 14.83 | 9.25 | 9.95 | 0.00 | - | 6 | 21 | 40.55% |
| MPC231229C00135000 | 2023-12-08 10:29AM EST | 2023-12-29 | 10.00 | 9.80 | 10.55 | 0.00 | - | 11 | 17 | 38.68% |
| MPC240105C00135000 | 2023-12-08 2:10PM EST | 2024-01-05 | 9.80 | 10.45 | 11.05 | 0.00 | - | - | 5 | 37.31% |
| MPC240119C00135000 | 2023-12-07 2:20PM EST | 2024-01-19 | 11.80 | 11.45 | 11.70 | +1.54 | +15.01% | 1 | 1,571 | 34.30% |
| MPC240419C00135000 | 2023-12-07 12:09PM EST | 2024-04-19 | 15.55 | 16.35 | 16.65 | 0.00 | - | 1 | 42 | 35.17% |
| MPC240621C00135000 | 2023-12-08 12:11PM EST | 2024-06-21 | 17.80 | 18.80 | 19.05 | 0.00 | - | 29 | 608 | 35.08% |
| MPC240719C00135000 | 2023-11-29 11:22AM EST | 2024-07-19 | 23.90 | 19.90 | 20.30 | 0.00 | - | - | 2 | 35.79% |
| MPC250117C00135000 | 2023-11-24 10:45AM EST | 2025-01-17 | 31.05 | 25.60 | 26.05 | 0.00 | - | 1 | 234 | 36.68% |
| MPC251219C00135000 | 2023-11-07 1:05PM EST | 2025-12-19 | 34.00 | 29.60 | 31.60 | 0.00 | - | 30 | 38 | 34.36% |
| MPC260116C00135000 | 2023-12-08 11:57AM EST | 2026-01-16 | 32.31 | 30.60 | 33.45 | 0.00 | - | 1 | 4 | 36.11% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC231215P00135000 | 2023-12-11 10:23AM EST | 2023-12-15 | 0.22 | 0.15 | 0.17 | -0.12 | -35.29% | 7 | 1,726 | 36.04% |
| MPC231222P00135000 | 2023-12-11 1:24PM EST | 2023-12-22 | 0.48 | 0.45 | 0.51 | -0.31 | -39.24% | 3 | 65 | 31.06% |
| MPC231229P00135000 | 2023-12-11 10:54AM EST | 2023-12-29 | 0.80 | 0.75 | 0.82 | -0.34 | -29.82% | 15 | 81 | 28.88% |
| MPC240105P00135000 | 2023-12-08 3:20PM EST | 2024-01-05 | 1.11 | 1.10 | 1.21 | -0.48 | -30.19% | 2 | 25 | 28.61% |
| MPC240112P00135000 | 2023-12-04 1:06PM EST | 2024-01-12 | 0.85 | 1.48 | 1.60 | 0.00 | - | 1 | 2 | 28.58% |
| MPC240119P00135000 | 2023-12-11 2:57PM EST | 2024-01-19 | 1.82 | 1.85 | 1.91 | -0.48 | -20.87% | 17 | 1,444 | 28.13% |
| MPC240126P00135000 | 2023-12-08 11:13AM EST | 2024-01-26 | 2.80 | 2.22 | 2.44 | 0.00 | - | - | 4 | 29.22% |
| MPC240419P00135000 | 2023-12-11 10:51AM EST | 2024-04-19 | 5.70 | 5.80 | 5.95 | -0.39 | -6.40% | 35 | 272 | 29.29% |
| MPC240621P00135000 | 2023-12-08 12:31PM EST | 2024-06-21 | 8.40 | 7.75 | 7.95 | 0.00 | - | 20 | 1,022 | 29.30% |
| MPC250117P00135000 | 2023-12-08 12:40PM EST | 2025-01-17 | 13.30 | 12.70 | 12.95 | 0.00 | - | 32 | 688 | 29.20% |
| MPC251219P00135000 | 2023-11-15 10:53AM EST | 2025-12-19 | 15.97 | 17.35 | 19.50 | 0.00 | - | - | 1 | 30.13% |
| MPC260116P00135000 | 2023-12-05 12:38PM EST | 2026-01-16 | 15.95 | 17.65 | 19.50 | 0.00 | - | 5 | 4 | 29.58% |
© 2023 Yahoo. All rights reserved.