Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00165000 | 2024-04-24 1:46PM EDT | 2024-05-17 | 34.57 | 33.60 | 35.20 | 0.00 | - | 18 | 483 | 58.30% |
| MPC240621C00165000 | 2024-04-24 2:22PM EDT | 2024-06-21 | 34.56 | 33.75 | 35.25 | 0.00 | - | 4 | 1,177 | 37.09% |
| MPC240719C00165000 | 2024-04-19 2:12PM EDT | 2024-07-19 | 34.88 | 34.65 | 36.60 | 0.00 | - | 1 | 70 | 37.79% |
| MPC240920C00165000 | 2024-04-24 3:13PM EDT | 2024-09-20 | 38.69 | 38.35 | 39.20 | 0.00 | - | 3 | 244 | 37.15% |
| MPC241018C00165000 | 2024-04-15 12:35PM EDT | 2024-10-18 | 49.34 | 39.40 | 41.25 | 0.00 | - | - | 17 | 39.45% |
| MPC241220C00165000 | 2024-04-24 12:18PM EDT | 2024-12-20 | 42.60 | 42.60 | 43.75 | 0.00 | - | 10 | 26 | 39.15% |
| MPC250117C00165000 | 2024-04-17 12:03PM EDT | 2025-01-17 | 48.90 | 43.70 | 44.65 | 0.00 | - | 1 | 776 | 38.78% |
| MPC250620C00165000 | 2024-04-18 3:18PM EDT | 2025-06-20 | 47.07 | 49.30 | 50.05 | 0.00 | - | 2 | 3 | 38.92% |
| MPC251219C00165000 | 2024-04-15 1:04PM EDT | 2025-12-19 | 63.70 | 54.20 | 55.35 | 0.00 | - | 1 | 20 | 38.89% |
| MPC260116C00165000 | 2024-04-05 11:26AM EDT | 2026-01-16 | 74.60 | 54.50 | 56.05 | 0.00 | - | 1 | 37 | 38.83% |
| MPC261218C00165000 | 2024-04-16 2:30PM EDT | 2026-12-18 | 66.50 | 61.35 | 63.35 | 0.00 | - | - | 30 | 38.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00165000 | 2024-04-04 10:41AM EDT | 2024-04-26 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 149.41% |
| MPC240503P00165000 | 2024-04-17 12:30PM EDT | 2024-05-03 | 0.07 | 0.03 | 0.09 | 0.00 | - | - | 1 | 52.54% |
| MPC240517P00165000 | 2024-04-22 3:13PM EDT | 2024-05-17 | 0.28 | 0.22 | 0.28 | 0.00 | - | 1 | 186 | 41.70% |
| MPC240621P00165000 | 2024-04-23 12:33PM EDT | 2024-06-21 | 0.97 | 0.93 | 0.99 | 0.00 | - | 6 | 644 | 34.45% |
| MPC240719P00165000 | 2024-04-17 9:46AM EDT | 2024-07-19 | 1.54 | 1.57 | 1.67 | 0.00 | - | 1 | 114 | 32.63% |
| MPC240920P00165000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 3.31 | 3.40 | 3.55 | 0.00 | - | 9 | 173 | 31.81% |
| MPC241018P00165000 | 2024-04-24 12:35PM EDT | 2024-10-18 | 4.20 | 4.10 | 4.30 | 0.00 | - | 18 | 24 | 31.41% |
| MPC241220P00165000 | 2024-03-25 11:05AM EDT | 2024-12-20 | 6.00 | 6.10 | 6.25 | 0.00 | - | 5 | 49 | 31.56% |
| MPC250117P00165000 | 2024-04-04 10:44AM EDT | 2025-01-17 | 5.05 | 6.80 | 7.05 | 0.00 | - | 7 | 157 | 31.54% |
| MPC250620P00165000 | 2024-04-15 11:17AM EDT | 2025-06-20 | 9.55 | 10.30 | 10.65 | 0.00 | - | 1 | 4 | 30.83% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 2025-12-19 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 38.67% |
| MPC260116P00165000 | 2024-04-16 2:08PM EDT | 2026-01-16 | 13.70 | 13.70 | 14.30 | 0.00 | - | 183 | 118 | 29.67% |
© 2024 Yahoo. All rights reserved.