Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802C00145000 | 2024-07-08 9:36AM EDT | 2024-08-02 | 26.15 | 25.85 | 29.65 | 0.00 | - | 1 | 1 | 61.52% |
| MPC240809C00145000 | 2024-07-15 9:37AM EDT | 2024-08-09 | 23.16 | 26.40 | 29.90 | 0.00 | - | 1 | 1 | 58.40% |
| MPC240816C00145000 | 2024-07-23 3:42PM EDT | 2024-08-16 | 20.19 | 26.80 | 29.50 | 0.00 | - | 1 | 18 | 67.70% |
| MPC240823C00145000 | 2024-07-23 3:42PM EDT | 2024-08-23 | 20.35 | 26.40 | 30.35 | 0.00 | - | - | 1 | 66.74% |
| MPC240830C00145000 | 2024-07-25 10:16AM EDT | 2024-08-30 | 24.28 | 26.75 | 30.40 | 0.00 | - | 1 | 1 | 60.08% |
| MPC240920C00145000 | 2024-07-25 12:41PM EDT | 2024-09-20 | 27.08 | 28.55 | 29.40 | 0.00 | - | 1 | 31 | 40.72% |
| MPC241018C00145000 | 2024-06-25 10:23AM EDT | 2024-10-18 | 32.58 | 25.15 | 26.55 | 0.00 | - | 1 | 34 | 0.00% |
| MPC241115C00145000 | 2024-07-17 2:03PM EDT | 2024-11-15 | 25.40 | 31.10 | 32.80 | 0.00 | - | - | 1 | 43.28% |
| MPC241220C00145000 | 2024-05-14 3:34PM EDT | 2024-12-20 | 34.80 | 32.20 | 33.30 | 0.00 | - | 2 | 72 | 39.40% |
| MPC250117C00145000 | 2024-07-17 11:03AM EDT | 2025-01-17 | 30.03 | 33.30 | 35.25 | 0.00 | - | 1 | 419 | 41.67% |
| MPC250321C00145000 | 2024-06-20 11:52AM EDT | 2025-03-21 | 40.21 | 29.10 | 30.35 | 0.00 | - | - | 3 | 22.87% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 53.00 | 54.90 | 0.00 | - | 1 | 12 | 52.37% |
| MPC260116C00145000 | 2024-07-15 3:50PM EDT | 2026-01-16 | 39.53 | 42.95 | 44.00 | 0.00 | - | 1 | 24 | 36.79% |
| MPC261218C00145000 | 2024-04-30 2:58PM EDT | 2026-12-18 | 63.18 | 49.85 | 54.30 | 0.00 | - | 3 | 5 | 40.41% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802P00145000 | 2024-07-22 9:44AM EDT | 2024-08-02 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 77.69% |
| MPC240809P00145000 | 2024-07-25 2:41PM EDT | 2024-08-09 | 0.18 | 0.07 | 0.75 | 0.00 | - | 2 | 16 | 55.96% |
| MPC240816P00145000 | 2024-07-25 1:34PM EDT | 2024-08-16 | 0.33 | 0.14 | 0.30 | 0.00 | - | 6 | 341 | 42.87% |
| MPC240823P00145000 | 2024-07-22 9:30AM EDT | 2024-08-23 | 0.95 | 0.19 | 0.62 | 0.00 | - | 1 | 10 | 43.41% |
| MPC240830P00145000 | 2024-07-17 10:15AM EDT | 2024-08-30 | 0.71 | 0.44 | 0.59 | 0.00 | - | 1 | 1 | 38.38% |
| MPC240920P00145000 | 2024-07-26 2:13PM EDT | 2024-09-20 | 0.95 | 0.73 | 1.09 | -0.46 | -32.62% | 10 | 86 | 35.43% |
| MPC241018P00145000 | 2024-07-26 12:02PM EDT | 2024-10-18 | 1.66 | 1.51 | 1.64 | -0.74 | -30.83% | 1 | 37 | 32.59% |
| MPC241115P00145000 | 2024-07-25 10:13AM EDT | 2024-11-15 | 3.17 | 2.42 | 2.59 | 0.00 | - | 2 | 3 | 32.87% |
| MPC241220P00145000 | 2024-07-24 3:49PM EDT | 2024-12-20 | 4.25 | 3.35 | 3.65 | 0.00 | - | 8 | 22 | 32.68% |
| MPC250117P00145000 | 2024-07-25 2:58PM EDT | 2025-01-17 | 4.34 | 3.95 | 4.20 | 0.00 | - | 30 | 339 | 31.72% |
| MPC250321P00145000 | 2024-07-03 10:53AM EDT | 2025-03-21 | 5.80 | 4.60 | 5.80 | 0.00 | - | 8 | 12 | 31.36% |
| MPC250620P00145000 | 2024-07-24 10:09AM EDT | 2025-06-20 | 8.00 | 7.35 | 7.70 | -1.20 | -13.04% | 2 | 129 | 30.61% |
| MPC251219P00145000 | 2024-07-23 3:47PM EDT | 2025-12-19 | 12.55 | 9.95 | 11.10 | 0.00 | - | 5 | 24 | 29.91% |
| MPC260116P00145000 | 2024-07-19 2:50PM EDT | 2026-01-16 | 13.05 | 10.80 | 11.55 | 0.00 | - | 2 | 23 | 29.80% |
© 2024 Yahoo. All rights reserved.