UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.00 -2.99 (-3.88%) GOLD FUTURES
2,366.40 +20.60 (+0.88%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
54,046.89 +1,139.08 (+2.15%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:150.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00150000 | 2024-05-31 10:32AM EDT | 2024-06-07 | 24.60 | 23.40 | 24.90 | 0.00 | - | 1 | 8 | 69.14% |
| MPC240614C00150000 | 2024-05-20 11:17AM EDT | 2024-06-14 | 28.00 | 23.70 | 25.35 | 0.00 | - | 1 | 0 | 59.08% |
| MPC240621C00150000 | 2024-06-03 3:19PM EDT | 2024-06-21 | 25.00 | 24.25 | 24.85 | -2.30 | -8.42% | 5 | 1,388 | 33.20% |
| MPC240628C00150000 | 2024-06-03 1:17PM EDT | 2024-06-28 | 24.88 | 23.75 | 26.35 | -1.57 | -5.94% | 1 | 8 | 52.64% |
| MPC240705C00150000 | 2024-06-03 9:30AM EDT | 2024-07-05 | 25.18 | 24.80 | 26.60 | -2.06 | -7.56% | 3 | 11 | 49.00% |
| MPC240719C00150000 | 2024-05-28 1:41PM EDT | 2024-07-19 | 30.74 | 25.40 | 26.00 | 0.00 | - | 1 | 58 | 36.28% |
| MPC240920C00150000 | 2024-05-23 3:17PM EDT | 2024-09-20 | 30.50 | 28.05 | 28.35 | 0.00 | - | 2 | 36 | 34.35% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 2024-10-18 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 128.11% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 2024-12-20 | 55.18 | 54.90 | 56.10 | 0.00 | - | 1 | 14 | 89.06% |
| MPC250117C00150000 | 2024-05-29 11:30AM EDT | 2025-01-17 | 33.59 | 33.05 | 33.50 | 0.00 | - | 4 | 394 | 36.35% |
| MPC250620C00150000 | 2024-05-15 1:31PM EDT | 2025-06-20 | 37.50 | 38.10 | 38.90 | 0.00 | - | - | 1 | 37.31% |
| MPC251219C00150000 | 2024-03-15 9:47AM EDT | 2025-12-19 | 59.28 | 73.45 | 76.30 | 0.00 | - | 1 | 57 | 79.88% |
| MPC260116C00150000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 47.69 | 43.55 | 44.40 | 0.00 | - | 3 | 132 | 37.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00150000 | 2024-05-10 9:39AM EDT | 2024-06-07 | 0.30 | 0.01 | 0.95 | 0.00 | - | - | 1 | 86.91% |
| MPC240614P00150000 | 2024-05-22 12:37PM EDT | 2024-06-14 | 0.12 | 0.06 | 0.10 | 0.00 | - | 1 | 4 | 41.80% |
| MPC240621P00150000 | 2024-06-03 10:47AM EDT | 2024-06-21 | 0.14 | 0.13 | 0.17 | +0.01 | +7.69% | 1 | 1,280 | 36.23% |
| MPC240628P00150000 | 2024-05-30 1:19PM EDT | 2024-06-28 | 0.28 | 0.13 | 0.49 | 0.00 | - | 1 | 6 | 38.28% |
| MPC240705P00150000 | 2024-06-03 2:42PM EDT | 2024-07-05 | 0.46 | 0.15 | 0.61 | -0.31 | -40.26% | 15 | 13 | 35.77% |
| MPC240719P00150000 | 2024-06-03 9:33AM EDT | 2024-07-19 | 0.62 | 0.60 | 0.66 | +0.12 | +24.00% | 4 | 885 | 30.54% |
| MPC240920P00150000 | 2024-06-03 3:03PM EDT | 2024-09-20 | 2.48 | 2.44 | 2.55 | +0.36 | +16.98% | 2 | 59 | 30.04% |
| MPC241018P00150000 | 2024-06-03 10:38AM EDT | 2024-10-18 | 3.15 | 3.10 | 3.30 | -0.20 | -5.97% | 1 | 1,933 | 29.61% |
| MPC241220P00150000 | 2024-05-30 11:05AM EDT | 2024-12-20 | 5.55 | 4.95 | 5.15 | 0.00 | - | 3 | 110 | 29.72% |
| MPC250117P00150000 | 2024-05-30 11:04AM EDT | 2025-01-17 | 6.15 | 5.75 | 5.85 | 0.00 | - | 300 | 792 | 29.58% |
| MPC250321P00150000 | 2024-05-23 3:54PM EDT | 2025-03-21 | 7.00 | 7.35 | 7.65 | 0.00 | - | - | 10 | 29.98% |
| MPC250620P00150000 | 2024-05-23 3:51PM EDT | 2025-06-20 | 8.99 | 9.30 | 9.65 | 0.00 | - | 5 | 269 | 29.70% |
| MPC251219P00150000 | 2024-03-12 1:20PM EDT | 2025-12-19 | 12.44 | 7.90 | 8.70 | 0.00 | - | 10 | 12 | 23.09% |
| MPC260116P00150000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 12.70 | 12.95 | 13.55 | 0.00 | - | 2 | 29 | 29.20% |
| MPC261218P00150000 | 2024-05-17 12:51PM EDT | 2026-12-18 | 17.50 | 15.75 | 18.60 | 0.00 | - | 1 | 0 | 28.70% |
© 2024 Yahoo. All rights reserved.