Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00190000 | 2024-04-22 3:33PM EDT | 2024-04-26 | 8.99 | 9.00 | 10.50 | 0.00 | - | 2 | 104 | 60.72% |
| MPC240503C00190000 | 2024-04-23 10:49AM EDT | 2024-05-03 | 9.75 | 10.80 | 11.10 | -1.07 | -9.89% | 1 | 43 | 42.16% |
| MPC240510C00190000 | 2024-04-22 10:09AM EDT | 2024-05-10 | 10.50 | 11.70 | 11.95 | 0.00 | - | 2 | 3 | 38.77% |
| MPC240517C00190000 | 2024-04-19 3:07PM EDT | 2024-05-17 | 10.73 | 12.25 | 12.50 | 0.00 | - | 3 | 297 | 35.96% |
| MPC240524C00190000 | 2024-04-18 9:37AM EDT | 2024-05-24 | 13.61 | 11.95 | 13.00 | 0.00 | - | - | 1 | 34.22% |
| MPC240621C00190000 | 2024-04-22 11:27AM EDT | 2024-06-21 | 14.45 | 15.10 | 15.35 | 0.00 | - | 17 | 712 | 33.06% |
| MPC240719C00190000 | 2024-04-18 2:09PM EDT | 2024-07-19 | 15.00 | 16.65 | 17.50 | 0.00 | - | 1 | 279 | 33.23% |
| MPC240920C00190000 | 2024-04-23 9:47AM EDT | 2024-09-20 | 19.60 | 21.25 | 21.65 | -1.10 | -5.31% | 5 | 222 | 33.96% |
| MPC241018C00190000 | 2024-04-19 11:39AM EDT | 2024-10-18 | 22.27 | 23.00 | 23.35 | 0.00 | - | 10 | 1,027 | 34.41% |
| MPC241220C00190000 | 2024-04-22 10:13AM EDT | 2024-12-20 | 25.75 | 25.95 | 26.80 | 0.00 | - | 1 | 1,224 | 35.18% |
| MPC250117C00190000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 27.38 | 27.60 | 28.45 | 0.00 | - | 2 | 406 | 35.84% |
| MPC250620C00190000 | 2024-03-20 1:13PM EDT | 2025-06-20 | 33.00 | 32.45 | 34.10 | 0.00 | - | 30 | 43 | 35.52% |
| MPC251219C00190000 | 2024-03-19 11:12AM EDT | 2025-12-19 | 38.20 | 37.75 | 39.60 | 0.00 | - | 3 | 54 | 35.37% |
| MPC260116C00190000 | 2024-04-23 12:48PM EDT | 2026-01-16 | 41.05 | 41.00 | 41.70 | -15.52 | -27.44% | 1 | 31 | 36.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00190000 | 2024-04-23 11:06AM EDT | 2024-04-26 | 0.48 | 0.28 | 0.32 | +0.09 | +23.08% | 35 | 313 | 33.50% |
| MPC240503P00190000 | 2024-04-23 10:37AM EDT | 2024-05-03 | 1.78 | 1.76 | 1.85 | -0.21 | -8.90% | 25 | 52 | 37.70% |
| MPC240510P00190000 | 2024-04-16 3:34PM EDT | 2024-05-10 | 2.05 | 2.39 | 2.48 | 0.00 | - | 1 | 4 | 33.96% |
| MPC240517P00190000 | 2024-04-23 12:18PM EDT | 2024-05-17 | 3.38 | 3.20 | 3.35 | -0.22 | -6.11% | 1 | 367 | 33.81% |
| MPC240524P00190000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 5.00 | 3.70 | 3.90 | 0.00 | - | 1 | 14 | 32.59% |
| MPC240531P00190000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 3.67 | 4.10 | 4.35 | 0.00 | - | - | 3 | 31.49% |
| MPC240621P00190000 | 2024-04-22 1:06PM EDT | 2024-06-21 | 6.80 | 5.50 | 5.65 | +0.85 | +14.29% | 3 | 183 | 29.88% |
| MPC240719P00190000 | 2024-04-23 12:30PM EDT | 2024-07-19 | 7.00 | 6.85 | 7.05 | -0.85 | -10.83% | 7 | 112 | 28.59% |
| MPC240920P00190000 | 2024-04-23 10:17AM EDT | 2024-09-20 | 11.00 | 10.05 | 10.25 | +0.20 | +1.85% | 15 | 35 | 28.53% |
| MPC241018P00190000 | 2024-04-19 2:50PM EDT | 2024-10-18 | 13.20 | 11.10 | 11.35 | 0.00 | - | 1 | 46 | 28.30% |
| MPC241220P00190000 | 2024-04-22 1:06PM EDT | 2024-12-20 | 14.35 | 13.65 | 13.85 | 0.00 | - | 3 | 20 | 28.41% |
| MPC250117P00190000 | 2024-04-03 10:06AM EDT | 2025-01-17 | 11.23 | 14.65 | 14.90 | 0.00 | - | 5 | 112 | 28.51% |
| MPC250620P00190000 | 2024-04-19 11:01AM EDT | 2025-06-20 | 20.21 | 18.75 | 19.10 | 0.00 | - | 5 | 5 | 27.90% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 53.18% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 22.60 | 24.10 | 0.00 | - | 1 | 4 | 27.83% |
© 2024 Yahoo. All rights reserved.