Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00220000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 151 | 53.13% |
| MPC240517C00220000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,066 | 36.72% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 2024-05-24 | 1.25 | 0.00 | 2.01 | 0.00 | - | 7 | 11 | 58.81% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.95 | 0.00 | - | 1 | 12 | 49.59% |
| MPC240607C00220000 | 2024-04-30 3:39PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.95 | +0.20 | - | - | 3 | 44.02% |
| MPC240621C00220000 | 2024-05-03 1:13PM EDT | 2024-06-21 | 0.26 | 0.18 | 0.25 | -0.06 | -18.75% | 24 | 1,969 | 28.03% |
| MPC240719C00220000 | 2024-05-03 12:55PM EDT | 2024-07-19 | 0.72 | 0.66 | 0.71 | +0.15 | +26.32% | 13 | 590 | 27.27% |
| MPC240920C00220000 | 2024-05-03 11:46AM EDT | 2024-09-20 | 2.66 | 2.58 | 2.71 | -0.44 | -14.19% | 2 | 793 | 28.97% |
| MPC241018C00220000 | 2024-04-30 12:03PM EDT | 2024-10-18 | 4.92 | 3.55 | 3.70 | 0.00 | - | 3 | 102 | 29.43% |
| MPC241220C00220000 | 2024-04-30 11:21AM EDT | 2024-12-20 | 7.85 | 5.95 | 6.20 | 0.00 | - | 4 | 44 | 30.75% |
| MPC250117C00220000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 7.23 | 7.15 | 7.35 | -0.47 | -6.10% | 1 | 598 | 31.29% |
| MPC250620C00220000 | 2024-04-30 1:13PM EDT | 2025-06-20 | 14.10 | 12.30 | 12.75 | 0.00 | - | 1 | 332 | 32.54% |
| MPC251219C00220000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 30.55 | 16.90 | 17.85 | 0.00 | - | 1 | 25 | 32.83% |
| MPC260116C00220000 | 2024-04-23 10:23AM EDT | 2026-01-16 | 26.72 | 17.90 | 20.10 | 0.00 | - | 1 | 32 | 34.51% |
| MPC261218C00220000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 23.92 | 24.75 | 26.15 | 0.00 | - | 4 | 10 | 32.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00220000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 42.50 | 36.15 | 39.60 | 0.00 | - | 9 | 1 | 94.82% |
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 2024-05-17 | 23.50 | 36.60 | 40.15 | 0.00 | - | 1 | 279 | 72.53% |
| MPC240524P00220000 | 2024-04-16 1:06PM EDT | 2024-05-24 | 19.90 | 36.75 | 40.05 | 0.00 | - | - | 2 | 58.03% |
| MPC240621P00220000 | 2024-04-30 12:09PM EDT | 2024-06-21 | 34.65 | 36.65 | 40.05 | 0.00 | - | 2 | 299 | 49.00% |
| MPC240719P00220000 | 2024-04-30 11:02AM EDT | 2024-07-19 | 32.91 | 36.70 | 40.20 | 0.00 | - | 10 | 309 | 39.51% |
| MPC240920P00220000 | 2024-04-16 2:15PM EDT | 2024-09-20 | 24.60 | 38.00 | 39.90 | 0.00 | - | 2 | 70 | 28.07% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 2024-10-18 | 23.05 | 38.00 | 39.60 | 0.00 | - | 1 | 9 | 24.57% |
| 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 | 39.65 | 41.45 | 0.00 | - | 5 | 273 | 24.38% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 29.05 | 41.20 | 46.00 | 0.00 | - | 64 | 56 | 26.58% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 30.70 | 45.00 | 46.70 | 0.00 | - | 2 | 2 | 22.48% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 2026-12-18 | 38.00 | 48.05 | 51.55 | 0.00 | - | 3 | 3 | 22.59% |
© 2024 Yahoo. All rights reserved.