Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EST. Market open.
Strike:140.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC231215C00140000 | 2023-12-11 9:30AM EST | 2023-12-15 | 3.92 | 4.90 | 5.10 | -0.18 | -4.39% | 8 | 289 | 37.70% |
| MPC231222C00140000 | 2023-11-27 9:42AM EST | 2023-12-22 | 10.43 | 5.60 | 5.75 | 0.00 | - | 6 | 18 | 31.80% |
| MPC231229C00140000 | 2023-12-11 10:51AM EST | 2023-12-29 | 6.60 | 6.15 | 6.30 | +1.80 | +37.50% | 5 | 76 | 30.01% |
| MPC240105C00140000 | 2023-12-11 10:40AM EST | 2024-01-05 | 7.10 | 6.90 | 7.05 | +0.75 | +11.81% | 6 | 10 | 31.01% |
| MPC240112C00140000 | 2023-12-08 10:58AM EST | 2024-01-12 | 6.85 | 7.50 | 7.70 | -0.15 | -2.14% | 1 | 2 | 31.54% |
| MPC240119C00140000 | 2023-12-11 3:00PM EST | 2024-01-19 | 8.11 | 8.05 | 8.20 | +0.03 | +0.37% | 15 | 2,658 | 31.45% |
| MPC240419C00140000 | 2023-12-08 11:49AM EST | 2024-04-19 | 12.65 | 13.35 | 13.55 | 0.00 | - | 3 | 82 | 33.50% |
| MPC240621C00140000 | 2023-12-08 11:49AM EST | 2024-06-21 | 15.11 | 15.90 | 16.15 | 0.00 | - | 5 | 607 | 33.91% |
| MPC240719C00140000 | 2023-12-06 10:56AM EST | 2024-07-19 | 18.25 | 17.05 | 17.25 | 0.00 | - | 4 | 91 | 34.23% |
| MPC250117C00140000 | 2023-11-14 12:32PM EST | 2025-01-17 | 27.10 | 23.00 | 23.30 | 0.00 | - | 9 | 551 | 35.69% |
| MPC251219C00140000 | 2023-12-11 11:16AM EST | 2025-12-19 | 30.10 | 27.85 | 30.45 | -2.50 | -7.67% | 1 | 309 | 35.47% |
| MPC260116C00140000 | 2023-12-07 9:36AM EST | 2026-01-16 | 30.50 | 29.65 | 30.90 | 0.00 | - | 1 | 33 | 35.38% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC231215P00140000 | 2023-12-11 12:52PM EST | 2023-12-15 | 0.70 | 0.68 | 0.72 | -0.64 | -47.76% | 16 | 614 | 33.15% |
| MPC231222P00140000 | 2023-12-11 2:55PM EST | 2023-12-22 | 1.29 | 1.31 | 1.38 | -0.71 | -35.50% | 34 | 179 | 29.30% |
| MPC231229P00140000 | 2023-12-11 12:42PM EST | 2023-12-29 | 1.78 | 1.77 | 1.84 | -0.66 | -27.05% | 17 | 168 | 27.32% |
| MPC240105P00140000 | 2023-12-08 9:34AM EST | 2024-01-05 | 2.23 | 2.28 | 2.38 | -0.75 | -25.17% | 2 | 14 | 27.28% |
| MPC240112P00140000 | 2023-12-11 1:43PM EST | 2024-01-12 | 2.75 | 2.73 | 2.84 | -0.80 | -22.54% | 13 | 22 | 27.12% |
| MPC240119P00140000 | 2023-12-11 1:18PM EST | 2024-01-19 | 3.21 | 3.15 | 3.30 | -0.66 | -17.05% | 13 | 3,049 | 27.23% |
| MPC240419P00140000 | 2023-12-11 10:44AM EST | 2024-04-19 | 7.52 | 7.50 | 7.65 | -0.73 | -8.85% | 4 | 650 | 28.25% |
| MPC240621P00140000 | 2023-12-08 10:06AM EST | 2024-06-21 | 9.69 | 9.60 | 9.80 | -0.16 | -1.62% | 1 | 645 | 28.51% |
| MPC250117P00140000 | 2023-12-08 12:18PM EST | 2025-01-17 | 15.57 | 14.70 | 14.90 | 0.00 | - | 10 | 873 | 28.45% |
| MPC251219P00140000 | 2023-12-07 9:36AM EST | 2025-12-19 | 20.25 | 19.45 | 20.25 | 0.00 | - | 10 | 24 | 27.79% |
© 2023 Yahoo. All rights reserved.