Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419C00145000 | 2024-04-18 11:30AM EDT | 2024-04-19 | 52.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240426C00145000 | 2024-04-03 3:59PM EDT | 2024-04-26 | 70.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240503C00145000 | 2024-04-08 10:37AM EDT | 2024-05-03 | 72.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240510C00145000 | 2024-04-08 10:37AM EDT | 2024-05-10 | 72.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240517C00145000 | 2024-04-12 1:41PM EDT | 2024-05-17 | 64.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00145000 | 2024-04-05 11:23AM EDT | 2024-06-21 | 75.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPC240719C00145000 | 2024-03-25 9:42AM EDT | 2024-07-19 | 59.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240920C00145000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 55.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC241018C00145000 | 2024-04-08 9:52AM EDT | 2024-10-18 | 76.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC241220C00145000 | 2024-03-19 3:08PM EDT | 2024-12-20 | 56.85 | 55.95 | 57.30 | 0.00 | - | 10 | 72 | 44.77% |
| MPC250117C00145000 | 2024-04-18 11:47AM EDT | 2025-01-17 | 59.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC260116C00145000 | 2024-04-15 12:38PM EDT | 2026-01-16 | 77.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC261218C00145000 | 2024-04-10 9:40AM EDT | 2026-12-18 | 87.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419P00145000 | 2024-03-22 11:55AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240517P00145000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MPC240621P00145000 | 2024-04-18 1:25PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MPC240719P00145000 | 2024-03-15 12:42PM EDT | 2024-07-19 | 0.99 | 0.42 | 0.56 | 0.00 | - | 1 | 68 | 35.03% |
| MPC240920P00145000 | 2024-04-18 12:52PM EDT | 2024-09-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC241018P00145000 | 2024-03-13 10:27AM EDT | 2024-10-18 | 2.95 | 1.53 | 1.64 | 0.00 | - | 1 | 3 | 31.71% |
| MPC241220P00145000 | 2024-04-18 1:59PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC250117P00145000 | 2024-04-16 3:59PM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC250620P00145000 | 2024-04-15 1:10PM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC251219P00145000 | 2024-03-07 2:50PM EDT | 2025-12-19 | 11.55 | 6.55 | 9.45 | 0.00 | - | 1 | 20 | 31.86% |
| MPC260116P00145000 | 2024-01-30 2:38PM EDT | 2026-01-16 | 14.67 | 13.80 | 14.85 | 0.00 | - | 2 | 16 | 38.85% |
© 2024 Yahoo. All rights reserved.