Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241011C00200000 | 2024-09-04 10:50AM EDT | 2024-10-11 | 0.99 | 0.02 | 0.71 | 0.00 | - | - | 31 | 71.97% |
| MPC241018C00200000 | 2024-10-04 1:55PM EDT | 2024-10-18 | 0.32 | 0.18 | 0.41 | -0.13 | -28.89% | 72 | 640 | 50.10% |
| MPC241115C00200000 | 2024-10-04 2:26PM EDT | 2024-11-15 | 1.40 | 1.32 | 1.49 | -0.46 | -24.73% | 20 | 151 | 39.00% |
| MPC241220C00200000 | 2024-10-04 3:42PM EDT | 2024-12-20 | 2.68 | 2.60 | 2.79 | -0.62 | -18.79% | 60 | 1,446 | 35.27% |
| MPC250117C00200000 | 2024-10-04 12:25PM EDT | 2025-01-17 | 4.18 | 3.80 | 3.95 | -0.57 | -12.00% | 21 | 824 | 34.47% |
| MPC250221C00200000 | 2024-10-02 10:39AM EDT | 2025-02-21 | 2.90 | 4.80 | 5.25 | 0.00 | - | 2 | 66 | 33.67% |
| MPC250321C00200000 | 2024-10-03 2:17PM EDT | 2025-03-21 | 6.81 | 5.70 | 6.25 | 0.00 | - | 69 | 88 | 33.28% |
| MPC250417C00200000 | 2024-10-03 12:47PM EDT | 2025-04-17 | 6.55 | 6.95 | 7.20 | 0.00 | - | 1 | 5 | 33.07% |
| MPC250620C00200000 | 2024-10-04 9:54AM EDT | 2025-06-20 | 9.75 | 9.15 | 9.45 | -0.20 | -2.01% | 4 | 75 | 33.00% |
| MPC251219C00200000 | 2024-10-04 11:13AM EDT | 2025-12-19 | 15.10 | 14.20 | 14.75 | +1.70 | +12.69% | 2 | 175 | 32.67% |
| MPC260116C00200000 | 2024-10-04 12:28PM EDT | 2026-01-16 | 15.94 | 15.25 | 16.25 | +5.29 | +49.67% | 4 | 306 | 33.66% |
| MPC261218C00200000 | 2024-09-20 11:30AM EDT | 2026-12-18 | 17.65 | 22.50 | 24.00 | 0.00 | - | 1 | 16 | 33.35% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00200000 | 2024-08-19 10:40AM EDT | 2024-10-18 | 21.30 | 34.60 | 38.10 | 0.00 | - | 1 | 0 | 137.55% |
| MPC241220P00200000 | 2024-08-14 3:38PM EDT | 2024-12-20 | 24.85 | 36.30 | 37.05 | 0.00 | - | 4 | 14 | 58.04% |
| MPC250117P00200000 | 2024-10-03 1:24PM EDT | 2025-01-17 | 30.60 | 29.55 | 31.75 | 0.00 | - | 309 | 547 | 33.71% |
| MPC250321P00200000 | 2024-08-16 11:44AM EDT | 2025-03-21 | 25.85 | 36.75 | 39.40 | 0.00 | - | 2 | 4 | 45.49% |
| MPC250417P00200000 | 2024-08-30 3:49PM EDT | 2025-04-17 | 28.45 | 37.40 | 38.55 | 0.00 | - | 2 | 2 | 40.40% |
| MPC250620P00200000 | 2024-08-19 1:45PM EDT | 2025-06-20 | 29.05 | 37.05 | 40.45 | 0.00 | - | 2 | 123 | 38.52% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 33.65 | 35.40 | 0.00 | - | 20 | 23 | 21.59% |
| MPC261218P00200000 | 2024-09-16 10:44AM EDT | 2026-12-18 | 49.50 | 42.60 | 44.55 | 0.00 | - | 50 | 72 | 26.00% |
| MPC270115P00200000 | 2024-10-03 1:24PM EDT | 2027-01-15 | 43.60 | 42.85 | 44.75 | 0.00 | - | 304 | 400 | 25.75% |
© 2024 Yahoo. All rights reserved.