Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802C00185000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 0.19 | 0.14 | 0.21 | -0.09 | -32.14% | 11 | 58 | 32.23% |
| MPC240809C00185000 | 2024-07-25 1:57PM EDT | 2024-08-09 | 1.13 | 1.03 | 1.29 | +0.09 | +8.65% | 5 | 493 | 38.26% |
| MPC240816C00185000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 1.62 | 1.66 | 1.79 | +0.07 | +4.52% | 79 | 1,485 | 35.47% |
| MPC240823C00185000 | 2024-07-25 3:46PM EDT | 2024-08-23 | 1.74 | 1.88 | 2.21 | -0.22 | -11.22% | 1 | 7 | 33.61% |
| MPC240830C00185000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 2.42 | 2.23 | 2.59 | +0.22 | +10.00% | 41 | 19 | 32.29% |
| MPC240920C00185000 | 2024-07-26 12:33PM EDT | 2024-09-20 | 3.57 | 3.60 | 3.80 | +1.10 | +44.53% | 31 | 498 | 30.81% |
| MPC241018C00185000 | 2024-07-26 10:51AM EDT | 2024-10-18 | 4.75 | 5.25 | 5.45 | -0.10 | -2.06% | 1 | 409 | 30.68% |
| MPC241115C00185000 | 2024-07-22 11:40AM EDT | 2024-11-15 | 4.99 | 7.30 | 8.00 | 0.00 | - | 5 | 11 | 33.64% |
| MPC241220C00185000 | 2024-07-26 9:30AM EDT | 2024-12-20 | 8.82 | 8.65 | 8.95 | +1.49 | +20.33% | 1 | 171 | 31.61% |
| MPC250117C00185000 | 2024-07-26 9:30AM EDT | 2025-01-17 | 9.88 | 9.90 | 10.20 | +0.44 | +4.66% | 4 | 658 | 31.66% |
| MPC250221C00185000 | 2024-07-25 3:40PM EDT | 2025-02-21 | 11.20 | 11.45 | 12.60 | 0.00 | - | - | - | 33.56% |
| MPC250321C00185000 | 2024-07-17 1:22PM EDT | 2025-03-21 | 10.00 | 12.45 | 13.85 | 0.00 | - | 2 | 14 | 33.79% |
| MPC250620C00185000 | 2024-07-26 3:27PM EDT | 2025-06-20 | 15.95 | 15.75 | 16.25 | +2.15 | +15.58% | 376 | 34 | 32.43% |
| MPC251219C00185000 | 2024-06-03 1:12PM EDT | 2025-12-19 | 24.55 | 23.30 | 24.30 | 0.00 | - | 40 | 0 | 35.90% |
| MPC260116C00185000 | 2024-07-18 9:45AM EDT | 2026-01-16 | 19.45 | 22.10 | 22.75 | 0.00 | - | 2 | 220 | 33.10% |
| MPC261218C00185000 | 2024-05-21 11:04AM EDT | 2026-12-18 | 36.64 | 31.40 | 34.40 | 0.00 | - | 1 | 1 | 36.96% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802P00185000 | 2024-07-22 3:26PM EDT | 2024-08-02 | 18.70 | 10.90 | 14.40 | 0.00 | - | - | 1 | 65.06% |
| MPC240816P00185000 | 2024-07-19 3:15PM EDT | 2024-08-16 | 19.75 | 12.35 | 14.55 | 0.00 | - | 3 | 152 | 38.73% |
| MPC240920P00185000 | 2024-07-25 9:38AM EDT | 2024-09-20 | 21.00 | 15.40 | 16.70 | 0.00 | - | 1 | 182 | 33.12% |
| MPC241018P00185000 | 2024-06-27 9:51AM EDT | 2024-10-18 | 14.71 | 16.05 | 16.80 | 0.00 | - | 7 | 589 | 27.38% |
| MPC241115P00185000 | 2024-07-25 11:34AM EDT | 2024-11-15 | 20.40 | 16.10 | 18.30 | 0.00 | - | 1 | 2 | 28.00% |
| MPC241220P00185000 | 2024-07-01 3:01PM EDT | 2024-12-20 | 18.40 | 17.50 | 19.45 | 0.00 | - | 1 | 633 | 27.23% |
| MPC250117P00185000 | 2024-07-26 12:07PM EDT | 2025-01-17 | 20.45 | 18.85 | 20.20 | -2.80 | -12.04% | 2 | 155 | 26.60% |
| MPC250321P00185000 | 2024-06-06 2:43PM EDT | 2025-03-21 | 21.10 | 22.65 | 24.40 | 0.00 | - | - | 0 | 30.55% |
| MPC250620P00185000 | 2024-06-21 2:31PM EDT | 2025-06-20 | 24.26 | 27.90 | 28.65 | 0.00 | - | 1 | 12 | 32.53% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.80 | 33.70 | 0.00 | - | 6 | 6 | 32.31% |
| MPC260116P00185000 | 2024-06-25 3:29PM EDT | 2026-01-16 | 27.60 | 28.40 | 29.60 | 0.00 | - | 19 | 46 | 26.56% |
| MPC261218P00185000 | 2024-06-10 11:54AM EDT | 2026-12-18 | 31.79 | 35.55 | 39.95 | 0.00 | - | 1 | 2 | 30.57% |
© 2024 Yahoo. All rights reserved.