Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00135000 | 2024-04-12 3:12PM EDT | 2024-05-17 | 73.88 | 61.60 | 65.35 | 0.00 | - | 4 | 4 | 66.60% |
| MPC240621C00135000 | 2024-04-22 12:36PM EDT | 2024-06-21 | 63.14 | 61.70 | 65.35 | 0.00 | - | 1 | 412 | 72.77% |
| MPC240719C00135000 | 2024-04-05 2:58PM EDT | 2024-07-19 | 86.39 | 62.35 | 66.30 | 0.00 | - | 3 | 19 | 50.10% |
| MPC240920C00135000 | 2024-04-26 1:20PM EDT | 2024-09-20 | 65.18 | 63.30 | 67.35 | -4.32 | -6.22% | 2 | 23 | 55.25% |
| MPC241018C00135000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 76.17 | 64.10 | 67.90 | 0.00 | - | 2 | 2 | 52.84% |
| MPC241220C00135000 | 2024-04-12 11:26AM EDT | 2024-12-20 | 80.57 | 66.25 | 69.35 | 0.00 | - | 2 | 2 | 49.95% |
| MPC250117C00135000 | 2024-04-08 1:28PM EDT | 2025-01-17 | 88.19 | 66.75 | 70.80 | 0.00 | - | 1 | 259 | 51.29% |
| MPC250620C00135000 | 2024-04-12 11:26AM EDT | 2025-06-20 | 84.51 | 70.20 | 73.90 | 0.00 | - | 1 | 4 | 47.18% |
| MPC251219C00135000 | 2024-04-09 3:18PM EDT | 2025-12-19 | 87.92 | 74.45 | 76.50 | 0.00 | - | 6 | 28 | 43.59% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 2026-01-16 | 89.72 | 75.05 | 76.45 | 0.00 | - | 2 | 6 | 42.53% |
| MPC261218C00135000 | 2024-04-11 10:26AM EDT | 2026-12-18 | 92.70 | 78.65 | 82.45 | 0.00 | - | - | 3 | 41.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00135000 | 2024-04-12 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 10 | 265.63% |
| MPC240517P00135000 | 2024-04-17 2:28PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 344 | 65.82% |
| MPC240621P00135000 | 2024-04-26 10:34AM EDT | 2024-06-21 | 0.12 | 0.01 | 0.15 | -0.02 | -14.29% | 1 | 1,088 | 44.73% |
| MPC240719P00135000 | 2024-03-18 11:13AM EDT | 2024-07-19 | 0.58 | 0.23 | 0.32 | 0.00 | - | 1 | 9 | 41.07% |
| MPC240920P00135000 | 2024-04-09 11:38AM EDT | 2024-09-20 | 0.72 | 0.66 | 0.77 | 0.00 | - | 2 | 282 | 36.51% |
| MPC241220P00135000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 2.09 | 1.73 | 1.97 | 0.00 | - | 1 | 17 | 35.60% |
| MPC250117P00135000 | 2024-04-10 2:08PM EDT | 2025-01-17 | 2.09 | 2.21 | 2.38 | 0.00 | - | 43 | 904 | 35.41% |
| MPC250620P00135000 | 2024-03-11 1:55PM EDT | 2025-06-20 | 6.65 | 3.85 | 5.00 | 0.00 | - | 1 | 2 | 35.40% |
| MPC251219P00135000 | 2023-11-15 11:53AM EDT | 2025-12-19 | 15.97 | 16.45 | 19.00 | 0.00 | - | - | 1 | 50.67% |
| MPC260116P00135000 | 2023-12-29 12:40PM EDT | 2026-01-16 | 16.95 | 11.15 | 15.15 | 0.00 | - | 1 | 5 | 45.73% |
© 2024 Yahoo. All rights reserved.