Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241011C00175000 | 2024-10-04 3:50PM EDT | 2024-10-11 | 1.91 | 1.99 | 2.28 | -2.04 | -51.65% | 92 | 82 | 40.45% |
| MPC241018C00175000 | 2024-10-04 3:34PM EDT | 2024-10-18 | 3.50 | 3.40 | 3.65 | -1.35 | -27.84% | 102 | 866 | 38.40% |
| MPC241025C00175000 | 2024-10-04 3:19PM EDT | 2024-10-25 | 4.05 | 4.30 | 4.55 | -1.65 | -28.95% | 4 | 40 | 36.66% |
| MPC241101C00175000 | 2024-10-04 3:48PM EDT | 2024-11-01 | 5.25 | 5.15 | 5.50 | -1.60 | -23.36% | 49 | 26 | 36.69% |
| MPC241108C00175000 | 2024-10-04 11:49AM EDT | 2024-11-08 | 7.02 | 6.65 | 7.30 | -1.48 | -17.41% | 11 | 43 | 41.33% |
| MPC241115C00175000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 7.45 | 7.05 | 7.70 | -1.57 | -17.41% | 88 | 735 | 39.39% |
| MPC241220C00175000 | 2024-10-04 3:56PM EDT | 2024-12-20 | 9.71 | 9.70 | 9.95 | -1.51 | -13.46% | 40 | 293 | 36.12% |
| MPC250117C00175000 | 2024-10-04 3:22PM EDT | 2025-01-17 | 11.74 | 11.55 | 11.80 | -1.16 | -8.99% | 47 | 837 | 35.93% |
| MPC250221C00175000 | 2024-10-04 2:40PM EDT | 2025-02-21 | 13.05 | 13.15 | 13.60 | -1.70 | -11.53% | 5 | 552 | 35.33% |
| MPC250321C00175000 | 2024-10-04 1:59PM EDT | 2025-03-21 | 14.75 | 13.75 | 14.80 | -1.00 | -6.35% | 46 | 522 | 34.82% |
| MPC250620C00175000 | 2024-09-25 10:51AM EDT | 2025-06-20 | 13.20 | 18.20 | 18.70 | 0.00 | - | 3 | 51 | 34.78% |
| MPC251219C00175000 | 2024-08-15 2:21PM EDT | 2025-12-19 | 30.11 | 18.90 | 19.55 | 0.00 | - | 3 | 50 | 27.77% |
| MPC260116C00175000 | 2024-09-11 3:28PM EDT | 2026-01-16 | 17.90 | 24.55 | 25.55 | 0.00 | - | 1 | 23 | 34.71% |
| MPC261218C00175000 | 2024-10-01 10:24AM EDT | 2026-12-18 | 27.20 | 31.85 | 33.45 | 0.00 | - | 2 | 23 | 34.37% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241011P00175000 | 2024-10-04 2:52PM EDT | 2024-10-11 | 5.35 | 4.90 | 5.25 | +1.00 | +22.99% | 54 | 12 | 39.87% |
| MPC241018P00175000 | 2024-10-04 1:08PM EDT | 2024-10-18 | 5.85 | 6.20 | 6.45 | +0.69 | +13.37% | 29 | 217 | 36.67% |
| MPC241115P00175000 | 2024-10-04 3:31PM EDT | 2024-11-15 | 10.20 | 9.55 | 9.90 | +1.65 | +19.30% | 55 | 205 | 35.82% |
| MPC241220P00175000 | 2024-10-04 3:21PM EDT | 2024-12-20 | 12.60 | 11.95 | 13.15 | +1.55 | +14.03% | 16 | 736 | 36.71% |
| MPC250117P00175000 | 2024-10-04 1:13PM EDT | 2025-01-17 | 12.90 | 13.30 | 13.95 | +0.85 | +7.05% | 8 | 619 | 33.57% |
| MPC250221P00175000 | 2024-10-04 11:31AM EDT | 2025-02-21 | 14.85 | 13.90 | 15.00 | +1.40 | +10.41% | 20 | 1,309 | 31.52% |
| MPC250321P00175000 | 2024-10-04 11:25AM EDT | 2025-03-21 | 15.90 | 15.65 | 16.00 | +0.92 | +6.14% | 13 | 31 | 30.91% |
| MPC250417P00175000 | 2024-10-03 2:51PM EDT | 2025-04-17 | 15.15 | 16.50 | 16.85 | 0.00 | - | 4 | 6 | 30.38% |
| MPC250620P00175000 | 2024-10-03 2:54PM EDT | 2025-06-20 | 17.50 | 17.65 | 19.00 | 0.00 | - | 1 | 162 | 30.08% |
| MPC251219P00175000 | 2024-09-13 11:33AM EDT | 2025-12-19 | 25.95 | 22.75 | 23.45 | 0.00 | - | 3 | 43 | 28.97% |
| MPC260116P00175000 | 2024-09-27 12:12PM EDT | 2026-01-16 | 26.55 | 23.45 | 25.00 | 0.00 | - | 17 | 139 | 30.10% |
© 2024 Yahoo. All rights reserved.