Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240816C00210000 | 2024-06-24 2:05PM EDT | 2024-08-16 | 0.43 | 0.02 | 1.33 | 0.00 | - | 2 | 20 | 53.52% |
| MPC240920C00210000 | 2024-07-25 1:27PM EDT | 2024-09-20 | 0.54 | 0.41 | 0.49 | +0.14 | +35.00% | 1 | 520 | 30.62% |
| MPC241018C00210000 | 2024-07-26 10:42AM EDT | 2024-10-18 | 0.95 | 0.96 | 1.56 | -0.06 | -5.94% | 6 | 395 | 32.98% |
| MPC241115C00210000 | 2024-07-26 9:36AM EDT | 2024-11-15 | 1.70 | 1.96 | 2.13 | -0.10 | -5.56% | 3 | 6 | 31.29% |
| MPC241220C00210000 | 2024-07-26 3:54PM EDT | 2024-12-20 | 2.88 | 2.79 | 2.97 | +1.28 | +80.00% | 11 | 79 | 30.41% |
| MPC250117C00210000 | 2024-07-25 2:39PM EDT | 2025-01-17 | 3.50 | 2.95 | 4.80 | 0.00 | - | 8 | 689 | 33.25% |
| MPC250321C00210000 | 2024-07-25 3:22PM EDT | 2025-03-21 | 5.45 | 5.50 | 5.75 | 0.00 | - | 7 | 42 | 30.70% |
| MPC250620C00210000 | 2024-07-17 11:37AM EDT | 2025-06-20 | 7.00 | 7.40 | 8.45 | 0.00 | - | 1 | 350 | 31.02% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 31.97 | 15.60 | 16.15 | 0.00 | - | 1 | 12 | 35.06% |
| MPC260116C00210000 | 2024-07-24 2:47PM EDT | 2026-01-16 | 12.00 | 12.65 | 14.35 | 0.00 | - | 2 | 89 | 31.90% |
| MPC261218C00210000 | 2024-07-24 1:16PM EDT | 2026-12-18 | 18.50 | 19.75 | 22.50 | 0.00 | - | 1 | 6 | 32.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 29.17 | 36.35 | 39.75 | 0.00 | - | 1 | 103 | 45.96% |
| MPC241018P00210000 | 2024-05-13 12:06PM EDT | 2024-10-18 | 33.31 | 39.35 | 43.15 | 0.00 | - | 5 | 41 | 51.88% |
| MPC241220P00210000 | 2024-05-06 12:34PM EDT | 2024-12-20 | 31.65 | 37.15 | 38.55 | 0.00 | - | 1 | 9 | 23.27% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 24.60 | 33.50 | 36.90 | 0.00 | - | 4 | 102 | 0.00% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 2025-06-20 | 24.55 | 35.10 | 35.80 | 0.00 | - | 16 | 39 | 0.00% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 2025-12-19 | 28.25 | 37.00 | 40.00 | 0.00 | - | 2 | 2 | 15.75% |
| MPC260116P00210000 | 2024-07-11 11:59AM EDT | 2026-01-16 | 49.80 | 43.90 | 44.95 | 0.00 | - | 1 | 2 | 23.10% |
© 2024 Yahoo. All rights reserved.