Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00210000 | 2024-05-03 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MPC240517C00210000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MPC240524C00210000 | 2024-05-01 10:39AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240531C00210000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240607C00210000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240621C00210000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MPC240719C00210000 | 2024-05-03 1:20PM EDT | 2024-07-19 | 1.57 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MPC240920C00210000 | 2024-05-03 1:00PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MPC241018C00210000 | 2024-05-02 3:49PM EDT | 2024-10-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MPC241220C00210000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 7.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MPC250117C00210000 | 2024-05-03 12:46PM EDT | 2025-01-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250620C00210000 | 2024-04-24 11:34AM EDT | 2025-06-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 31.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC260116C00210000 | 2024-05-01 9:57AM EDT | 2026-01-16 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC261218C00210000 | 2024-05-01 12:05PM EDT | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00210000 | 2024-05-03 11:14AM EDT | 2024-05-10 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240517P00210000 | 2024-04-30 1:59PM EDT | 2024-05-17 | 24.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240524P00210000 | 2024-04-10 10:38AM EDT | 2024-05-24 | 6.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240531P00210000 | 2024-05-03 12:27PM EDT | 2024-05-31 | 28.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621P00210000 | 2024-05-01 9:35AM EDT | 2024-06-21 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240719P00210000 | 2024-04-25 10:09AM EDT | 2024-07-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 29.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018P00210000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MPC241220P00210000 | 2024-05-03 1:38PM EDT | 2024-12-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 24.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 2025-06-20 | 24.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 2025-12-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 2026-01-16 | 26.15 | 37.85 | 40.60 | 0.00 | - | 2 | 2 | 24.12% |
© 2024 Yahoo. All rights reserved.