Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00220000 | 2024-07-22 12:53PM EDT | 2024-09-20 | 0.14 | 0.10 | 0.50 | 0.00 | - | 2 | 992 | 36.30% |
| MPC241018C00220000 | 2024-07-22 12:51PM EDT | 2024-10-18 | 0.38 | 0.46 | 0.59 | 0.00 | - | 1 | 128 | 30.62% |
| MPC241115C00220000 | 2024-07-22 1:03PM EDT | 2024-11-15 | 0.74 | 1.09 | 1.40 | 0.00 | - | 1 | 4 | 32.25% |
| MPC241220C00220000 | 2024-07-19 11:38AM EDT | 2024-12-20 | 1.15 | 1.66 | 2.19 | 0.00 | - | 3 | 55 | 31.78% |
| MPC250117C00220000 | 2024-07-23 3:46PM EDT | 2025-01-17 | 1.33 | 2.24 | 2.54 | 0.00 | - | 7 | 619 | 30.43% |
| MPC250221C00220000 | 2024-07-22 9:55AM EDT | 2025-02-21 | 2.24 | 3.15 | 3.40 | 0.00 | - | - | 1 | 30.46% |
| MPC250321C00220000 | 2024-07-26 1:22PM EDT | 2025-03-21 | 3.99 | 3.85 | 4.10 | +0.90 | +29.13% | 1 | 16 | 30.49% |
| MPC250620C00220000 | 2024-07-24 1:28PM EDT | 2025-06-20 | 4.92 | 6.00 | 6.45 | 0.00 | - | 1 | 389 | 30.76% |
| MPC251219C00220000 | 2024-05-16 3:35PM EDT | 2025-12-19 | 14.52 | 11.25 | 12.25 | 0.00 | - | 3 | 24 | 32.95% |
| MPC260116C00220000 | 2024-07-10 10:50AM EDT | 2026-01-16 | 8.97 | 11.10 | 11.85 | 0.00 | - | 1 | 34 | 31.56% |
| MPC261218C00220000 | 2024-05-29 2:13PM EDT | 2026-12-18 | 21.41 | 17.55 | 22.00 | 0.00 | - | 3 | 8 | 34.74% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00220000 | 2024-05-15 3:12PM EDT | 2024-09-20 | 46.00 | 48.05 | 51.60 | 0.00 | - | 220 | 0 | 53.39% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 2024-10-18 | 23.05 | 47.70 | 50.55 | 0.00 | - | 1 | 9 | 47.24% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 2024-12-20 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 41.17 | 43.85 | 46.20 | 0.00 | - | 5 | 273 | 0.00% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 29.05 | 42.15 | 43.80 | 0.00 | - | 64 | 56 | 0.00% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 30.70 | 45.00 | 46.70 | 0.00 | - | 2 | 2 | 0.00% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 2026-12-18 | 38.00 | 49.15 | 53.00 | 0.00 | - | 3 | 3 | 17.95% |
© 2024 Yahoo. All rights reserved.