Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00160000 | 2024-04-19 11:24AM EDT | 2024-05-17 | 37.45 | 37.20 | 39.85 | 0.00 | - | 1 | 103 | 60.28% |
| MPC240524C00160000 | 2024-04-19 1:07PM EDT | 2024-05-24 | 37.66 | 36.60 | 39.45 | 0.00 | - | 2 | 2 | 62.63% |
| MPC240621C00160000 | 2024-04-18 9:33AM EDT | 2024-06-21 | 42.93 | 38.55 | 41.00 | 0.00 | - | 10 | 446 | 54.96% |
| MPC240719C00160000 | 2024-04-19 9:43AM EDT | 2024-07-19 | 39.84 | 38.80 | 41.90 | 0.00 | - | 5 | 88 | 49.28% |
| MPC240920C00160000 | 2024-04-18 11:53AM EDT | 2024-09-20 | 41.05 | 41.80 | 43.25 | 0.00 | - | 1 | 35 | 41.80% |
| MPC241018C00160000 | 2024-04-15 12:04PM EDT | 2024-10-18 | 54.20 | 43.80 | 44.80 | 0.00 | - | 10 | 14 | 42.54% |
| MPC241220C00160000 | 2024-04-02 12:05PM EDT | 2024-12-20 | 54.92 | 45.75 | 46.95 | 0.00 | - | 1 | 62 | 41.28% |
| MPC250117C00160000 | 2024-04-18 2:09PM EDT | 2025-01-17 | 44.95 | 46.40 | 48.10 | 0.00 | - | 2 | 336 | 41.38% |
| MPC250620C00160000 | 2024-04-10 10:51AM EDT | 2025-06-20 | 66.45 | 50.70 | 53.25 | 0.00 | - | 2 | 33 | 40.93% |
| MPC251219C00160000 | 2024-04-16 11:39AM EDT | 2025-12-19 | 62.80 | 56.20 | 59.50 | 0.00 | - | 4 | 12 | 41.96% |
| MPC260116C00160000 | 2024-03-26 1:25PM EDT | 2026-01-16 | 58.47 | 57.00 | 59.70 | 0.00 | - | 3 | 38 | 41.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00160000 | 2024-03-15 3:28PM EDT | 2024-04-26 | 0.46 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 116.41% |
| MPC240517P00160000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 0.30 | 0.15 | 0.22 | 0.00 | - | 4 | 155 | 42.29% |
| MPC240531P00160000 | 2024-04-18 2:51PM EDT | 2024-05-31 | 0.57 | 0.06 | 0.75 | 0.00 | - | - | 1 | 43.07% |
| MPC240621P00160000 | 2024-04-22 3:16PM EDT | 2024-06-21 | 0.70 | 0.68 | 0.74 | 0.00 | - | 21 | 148 | 34.62% |
| MPC240719P00160000 | 2024-04-22 1:54PM EDT | 2024-07-19 | 1.21 | 1.18 | 1.25 | 0.00 | - | 1 | 203 | 32.50% |
| MPC240920P00160000 | 2024-04-22 11:10AM EDT | 2024-09-20 | 3.10 | 2.76 | 2.86 | 0.00 | - | 2 | 51 | 31.75% |
| MPC241018P00160000 | 2024-04-18 1:41PM EDT | 2024-10-18 | 4.40 | 3.40 | 3.60 | 0.00 | - | 16 | 258 | 31.60% |
| MPC241220P00160000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 5.00 | 5.10 | 5.40 | 0.00 | - | 1 | 150 | 31.79% |
| MPC250117P00160000 | 2024-04-10 1:52PM EDT | 2025-01-17 | 4.90 | 5.90 | 6.10 | 0.00 | - | 324 | 496 | 31.67% |
| MPC250620P00160000 | 2024-04-17 10:28AM EDT | 2025-06-20 | 8.40 | 8.80 | 9.50 | 0.00 | - | 9 | 87 | 31.01% |
| MPC251219P00160000 | 2024-01-24 12:35PM EDT | 2025-12-19 | 25.10 | 18.40 | 19.05 | 0.00 | - | 1 | 5 | 38.16% |
| MPC260116P00160000 | 2024-03-28 3:14PM EDT | 2026-01-16 | 11.72 | 12.25 | 13.10 | 0.00 | - | 1 | 22 | 29.99% |
| MPC261218P00160000 | 2024-04-12 11:36AM EDT | 2026-12-18 | 15.35 | 14.95 | 17.70 | 0.00 | - | 1 | 1 | 28.84% |
© 2024 Yahoo. All rights reserved.