Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00125000 | 2024-04-29 11:19AM EDT | 2024-06-21 | 75.30 | 49.45 | 52.35 | 0.00 | - | 1 | 139 | 104.79% |
| MPC240719C00125000 | 2024-01-22 3:13PM EDT | 2024-07-19 | 33.60 | 42.35 | 46.10 | 0.00 | - | 3 | 5 | 0.00% |
| MPC240920C00125000 | 2024-06-03 3:04PM EDT | 2024-09-20 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MPC241220C00125000 | 2024-01-19 2:47PM EDT | 2024-12-20 | 36.60 | 48.20 | 51.35 | 0.00 | - | 15 | 14 | 34.11% |
| MPC250117C00125000 | 2024-05-14 2:26PM EDT | 2025-01-17 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| MPC251219C00125000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 92.24 | 67.95 | 69.25 | 0.00 | - | 2 | 6 | 53.58% |
| MPC260116C00125000 | 2024-05-15 12:15PM EDT | 2026-01-16 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00125000 | 2024-05-28 3:35PM EDT | 2024-06-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 8 | 565 | 25.00% |
| MPC240719P00125000 | 2024-04-01 3:50PM EDT | 2024-07-19 | 0.21 | 0.11 | 0.20 | 0.00 | - | 4 | 77 | 46.88% |
| MPC240920P00125000 | 2024-05-14 11:10AM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| MPC241018P00125000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 0.72 | 0.52 | 0.63 | 0.00 | - | 3 | 3 | 33.28% |
| MPC241220P00125000 | 2024-05-01 1:38PM EDT | 2024-12-20 | 1.93 | 1.31 | 1.41 | 0.00 | - | 1 | 2 | 33.06% |
| MPC250117P00125000 | 2024-05-01 2:27PM EDT | 2025-01-17 | 2.32 | 1.65 | 1.82 | 0.00 | - | 9 | 188 | 33.09% |
| MPC250321P00125000 | 2024-05-29 1:15PM EDT | 2025-03-21 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| MPC250620P00125000 | 2024-05-21 1:09PM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 237 | 6.25% |
| MPC251219P00125000 | 2024-05-13 3:46PM EDT | 2025-12-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 6.25% |
| MPC260116P00125000 | 2024-05-08 12:19PM EDT | 2026-01-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
© 2024 Yahoo. All rights reserved.