Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00200000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 0.01 | 0.02 | 0.05 | -0.10 | -90.91% | 67 | 793 | 36.72% |
| MPC240517C00200000 | 2024-05-03 1:35PM EDT | 2024-05-17 | 0.16 | 0.12 | 0.17 | -0.15 | -48.39% | 20 | 1,249 | 29.05% |
| MPC240524C00200000 | 2024-05-03 11:54AM EDT | 2024-05-24 | 0.40 | 0.36 | 0.42 | -0.31 | -43.66% | 2 | 98 | 28.00% |
| MPC240531C00200000 | 2024-05-02 9:54AM EDT | 2024-05-31 | 0.80 | 0.57 | 1.08 | 0.00 | - | 2 | 190 | 31.03% |
| MPC240607C00200000 | 2024-05-03 3:34PM EDT | 2024-06-07 | 1.03 | 0.85 | 1.34 | +1.03 | - | 23 | 21 | 29.54% |
| MPC240621C00200000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 1.62 | 1.68 | 1.77 | -0.58 | -26.36% | 18 | 468 | 27.30% |
| MPC240719C00200000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 3.15 | 3.20 | 3.35 | -0.80 | -20.25% | 49 | 1,309 | 28.00% |
| MPC240920C00200000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 7.20 | 6.70 | 6.90 | -0.21 | -2.83% | 1 | 424 | 29.72% |
| MPC241018C00200000 | 2024-05-03 12:22PM EDT | 2024-10-18 | 8.05 | 8.15 | 8.35 | +0.83 | +11.50% | 1 | 148 | 30.27% |
| MPC241220C00200000 | 2024-05-01 10:20AM EDT | 2024-12-20 | 11.08 | 11.35 | 11.60 | 0.00 | - | 1 | 128 | 31.64% |
| MPC250117C00200000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 12.60 | 12.70 | 13.15 | -0.65 | -4.91% | 1 | 583 | 32.47% |
| MPC250620C00200000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 19.70 | 18.60 | 19.20 | 0.00 | - | 2 | 34 | 33.58% |
| MPC251219C00200000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 25.00 | 23.70 | 24.60 | 0.00 | - | 1 | 50 | 33.77% |
| MPC260116C00200000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 23.45 | 24.60 | 26.15 | 0.00 | - | 4 | 208 | 34.63% |
| MPC261218C00200000 | 2024-05-02 12:56PM EDT | 2026-12-18 | 33.48 | 31.75 | 33.30 | +33.48 | - | - | 3 | 33.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00200000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 19.20 | 16.15 | 19.60 | 0.00 | - | 223 | 19 | 54.79% |
| MPC240517P00200000 | 2024-05-03 11:36AM EDT | 2024-05-17 | 19.10 | 16.70 | 18.80 | +2.10 | +12.35% | 1 | 388 | 49.12% |
| MPC240524P00200000 | 2024-04-30 3:52PM EDT | 2024-05-24 | 18.64 | 17.85 | 19.00 | 0.00 | - | 10 | 24 | 40.94% |
| MPC240531P00200000 | 2024-04-29 12:06PM EDT | 2024-05-31 | 6.75 | 16.70 | 19.35 | +6.75 | - | - | 1 | 37.68% |
| MPC240621P00200000 | 2024-05-02 12:00PM EDT | 2024-06-21 | 20.01 | 18.75 | 20.20 | 0.00 | - | 1 | 1,136 | 32.47% |
| MPC240719P00200000 | 2024-05-03 1:36PM EDT | 2024-07-19 | 20.05 | 19.55 | 20.50 | +10.25 | +104.59% | 1 | 109 | 26.87% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 20.32 | 21.20 | 23.05 | 0.00 | - | 1 | 568 | 26.54% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 2024-10-18 | 14.20 | 22.25 | 25.00 | 0.00 | - | 507 | 539 | 28.55% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 21.03 | 24.65 | 25.55 | 0.00 | - | 1 | 19 | 25.33% |
| MPC250117P00200000 | 2024-04-24 1:38PM EDT | 2025-01-17 | 19.20 | 25.25 | 26.35 | 0.00 | - | 1 | 620 | 25.30% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 23.52 | 29.60 | 31.05 | 0.00 | - | - | 1 | 26.29% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 32.80 | 34.05 | 0.00 | - | 20 | 23 | 24.60% |
| MPC261218P00200000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 36.70 | 36.00 | 38.80 | 0.00 | - | 1 | 11 | 23.87% |
© 2024 Yahoo. All rights reserved.