UK markets open in 56 minutes
NIKKEI 225
39,072.21 +455.11 (+1.18%) HANG SENG
18,835.06 -360.54 (-1.88%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,365.00 -27.90 (-1.17%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,555.18 -410.19 (-0.75%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00155000 | 2024-05-22 10:18AM EDT | 2024-05-24 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240531C00155000 | 2024-05-22 2:16PM EDT | 2024-05-31 | 21.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC240607C00155000 | 2024-05-15 2:12PM EDT | 2024-06-07 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240614C00155000 | 2024-05-20 11:33AM EDT | 2024-06-14 | 23.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00155000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240719C00155000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240920C00155000 | 2024-05-17 10:52AM EDT | 2024-09-20 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC241018C00155000 | 2024-05-08 1:44PM EDT | 2024-10-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC241220C00155000 | 2024-05-15 10:15AM EDT | 2024-12-20 | 26.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC250117C00155000 | 2024-05-22 2:28PM EDT | 2025-01-17 | 31.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 68.76% |
| MPC251219C00155000 | 2024-03-20 3:21PM EDT | 2025-12-19 | 60.83 | 57.50 | 61.15 | 0.00 | - | 2 | 49 | 59.39% |
| MPC260116C00155000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC261218C00155000 | 2024-05-17 12:15PM EDT | 2026-12-18 | 51.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00155000 | 2024-05-14 9:39AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC240531P00155000 | 2024-05-02 11:22AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPC240607P00155000 | 2024-05-14 3:29PM EDT | 2024-06-07 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC240614P00155000 | 2024-05-14 10:34AM EDT | 2024-06-14 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MPC240621P00155000 | 2024-05-22 1:52PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MPC240628P00155000 | 2024-05-20 11:35AM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MPC240719P00155000 | 2024-05-22 10:15AM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MPC240920P00155000 | 2024-05-22 11:17AM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241018P00155000 | 2024-05-22 11:28AM EDT | 2024-10-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC241220P00155000 | 2024-05-16 2:57PM EDT | 2024-12-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| MPC250117P00155000 | 2024-05-22 1:56PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC250620P00155000 | 2024-05-20 1:13PM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC251219P00155000 | 2024-01-23 1:53PM EDT | 2025-12-19 | 23.35 | 17.35 | 18.05 | 0.00 | - | 2 | 7 | 33.19% |
| MPC260116P00155000 | 2024-05-16 1:22PM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.