Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00140000 | 2024-04-05 10:06AM EDT | 2024-05-17 | 78.50 | 40.75 | 44.20 | 0.00 | - | 1 | 6 | 164.36% |
| MPC240524C00140000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 59.00 | 38.50 | 41.65 | 0.00 | - | - | 10 | 79.49% |
| MPC240621C00140000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 40.03 | 38.95 | 41.40 | 0.00 | - | 5 | 126 | 61.87% |
| MPC240719C00140000 | 2024-04-29 10:18AM EDT | 2024-07-19 | 62.00 | 39.80 | 42.10 | 0.00 | - | 5 | 102 | 52.83% |
| MPC240920C00140000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 42.73 | 41.05 | 42.65 | 0.00 | - | 5 | 8 | 40.91% |
| MPC241018C00140000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 59.95 | 42.20 | 43.40 | 0.00 | - | 1 | 1 | 40.06% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 61.55 | 44.70 | 45.40 | 0.00 | - | 1 | 2 | 39.87% |
| MPC250117C00140000 | 2024-05-08 2:36PM EDT | 2025-01-17 | 47.15 | 45.75 | 46.60 | 0.00 | - | 2 | 570 | 40.68% |
| MPC250620C00140000 | 2024-05-08 12:01PM EDT | 2025-06-20 | 51.75 | 49.75 | 50.45 | 0.00 | - | 2 | 77 | 39.37% |
| MPC251219C00140000 | 2024-04-30 10:54AM EDT | 2025-12-19 | 62.55 | 53.75 | 55.45 | 0.00 | - | 4 | 309 | 40.11% |
| MPC260116C00140000 | 2024-05-07 10:26AM EDT | 2026-01-16 | 56.73 | 54.40 | 55.50 | 0.00 | - | 10 | 40 | 39.26% |
| MPC261218C00140000 | 2024-05-06 10:34AM EDT | 2026-12-18 | 63.26 | 58.80 | 62.20 | 0.00 | - | 2 | 6 | 39.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00140000 | 2024-04-18 12:02PM EDT | 2024-05-17 | 0.15 | 0.01 | 2.14 | 0.00 | - | 2 | 28 | 121.00% |
| MPC240621P00140000 | 2024-05-10 10:01AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.13 | -0.18 | -66.67% | 10 | 648 | 34.77% |
| MPC240719P00140000 | 2024-05-07 3:34PM EDT | 2024-07-19 | 0.36 | 0.25 | 0.31 | 0.00 | - | 1 | 64 | 31.20% |
| MPC240920P00140000 | 2024-05-08 2:51PM EDT | 2024-09-20 | 1.21 | 1.13 | 1.21 | 0.00 | - | 1 | 80 | 30.47% |
| MPC241018P00140000 | 2024-05-10 11:52AM EDT | 2024-10-18 | 1.60 | 1.58 | 1.65 | -0.04 | -2.44% | 9 | 5 | 30.12% |
| MPC241220P00140000 | 2024-05-02 2:02PM EDT | 2024-12-20 | 3.21 | 2.94 | 3.05 | 0.00 | - | 4 | 128 | 30.88% |
| MPC250117P00140000 | 2024-04-05 2:37PM EDT | 2025-01-17 | 2.19 | 3.60 | 3.75 | 0.00 | - | 1 | 695 | 31.30% |
| MPC250620P00140000 | 2024-04-29 1:54PM EDT | 2025-06-20 | 4.70 | 6.25 | 6.50 | 0.00 | - | 3 | 6 | 30.67% |
| MPC251219P00140000 | 2024-05-07 3:32PM EDT | 2025-12-19 | 9.05 | 8.75 | 9.35 | 0.00 | - | 1 | 24 | 30.12% |
| MPC260116P00140000 | 2024-03-18 10:08AM EDT | 2026-01-16 | 8.55 | 7.25 | 7.85 | 0.00 | - | 2 | 6 | 27.09% |
© 2024 Yahoo. All rights reserved.