Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419C00150000 | 2024-04-19 12:22PM EDT | 2024-04-19 | 46.00 | 45.15 | 47.65 | +1.57 | +3.53% | 23 | 1,660 | 192.19% |
| MPC240426C00150000 | 2024-04-03 3:59PM EDT | 2024-04-26 | 65.58 | 44.20 | 47.95 | 0.00 | - | 1 | 1 | 138.97% |
| MPC240503C00150000 | 2024-04-18 11:01AM EDT | 2024-05-03 | 47.80 | 44.50 | 48.45 | 0.00 | - | 1 | 2 | 59.77% |
| MPC240510C00150000 | 2024-04-09 10:08AM EDT | 2024-05-10 | 65.94 | 44.75 | 49.00 | 0.00 | - | - | 3 | 64.50% |
| MPC240517C00150000 | 2024-04-18 1:42PM EDT | 2024-05-17 | 44.90 | 45.00 | 49.25 | 0.00 | - | 11 | 120 | 61.08% |
| MPC240621C00150000 | 2024-04-18 9:44AM EDT | 2024-06-21 | 48.95 | 45.05 | 48.65 | 0.00 | - | 2 | 887 | 54.44% |
| MPC240719C00150000 | 2024-04-01 1:25PM EDT | 2024-07-19 | 56.20 | 46.05 | 49.35 | 0.00 | - | 4 | 61 | 49.30% |
| MPC240920C00150000 | 2024-04-11 11:41AM EDT | 2024-09-20 | 63.80 | 48.15 | 51.30 | 0.00 | - | 1 | 32 | 45.22% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 2024-10-18 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 72.83% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 2024-12-20 | 55.18 | 52.20 | 54.25 | 0.00 | - | 1 | 14 | 43.40% |
| MPC250117C00150000 | 2024-04-12 11:06AM EDT | 2025-01-17 | 69.05 | 52.70 | 55.85 | 0.00 | - | 1 | 389 | 44.69% |
| MPC251219C00150000 | 2024-03-15 9:47AM EDT | 2025-12-19 | 59.28 | 73.45 | 76.30 | 0.00 | - | 1 | 57 | 55.41% |
| MPC260116C00150000 | 2024-04-16 2:35PM EDT | 2026-01-16 | 70.40 | 62.50 | 65.35 | 0.00 | - | 1 | 132 | 42.05% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419P00150000 | 2024-04-03 3:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1,184 | 187.50% |
| MPC240503P00150000 | 2024-04-08 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 6 | 82.13% |
| MPC240517P00150000 | 2024-04-19 11:18AM EDT | 2024-05-17 | 0.11 | 0.08 | 0.13 | +0.01 | +10.00% | 6 | 606 | 44.92% |
| MPC240621P00150000 | 2024-04-17 1:10PM EDT | 2024-06-21 | 0.38 | 0.43 | 0.52 | 0.00 | - | 10 | 554 | 38.18% |
| MPC240719P00150000 | 2024-04-18 9:43AM EDT | 2024-07-19 | 0.79 | 0.82 | 0.88 | 0.00 | - | 1 | 186 | 35.60% |
| MPC240920P00150000 | 2024-04-19 11:00AM EDT | 2024-09-20 | 2.04 | 1.85 | 2.13 | +0.03 | +1.49% | 5 | 34 | 34.35% |
| MPC241018P00150000 | 2024-04-12 10:22AM EDT | 2024-10-18 | 1.93 | 2.62 | 2.72 | 0.00 | - | 8 | 14 | 34.02% |
| MPC241220P00150000 | 2024-04-16 10:12AM EDT | 2024-12-20 | 3.60 | 3.95 | 4.15 | 0.00 | - | 1 | 18 | 33.76% |
| MPC250117P00150000 | 2024-04-05 3:07PM EDT | 2025-01-17 | 3.15 | 4.70 | 4.85 | 0.00 | - | 21 | 468 | 33.85% |
| MPC250620P00150000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 6.05 | 7.45 | 8.90 | 0.00 | - | 3 | 203 | 34.78% |
| MPC251219P00150000 | 2024-03-12 1:20PM EDT | 2025-12-19 | 12.44 | 7.90 | 8.70 | 0.00 | - | 10 | 12 | 28.83% |
| MPC260116P00150000 | 2024-03-28 1:05PM EDT | 2026-01-16 | 9.50 | 10.20 | 11.90 | 0.00 | - | 3 | 19 | 32.72% |
© 2024 Yahoo. All rights reserved.