Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:160.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00160000 | 2024-05-21 11:24AM EDT | 2024-06-07 | 13.72 | 13.15 | 15.50 | -5.53 | -28.73% | 5 | 10 | 0.00% |
| MPC240614C00160000 | 2024-05-30 1:34PM EDT | 2024-06-14 | 12.35 | 14.00 | 15.75 | 0.00 | - | 3 | 3 | 30.47% |
| MPC240621C00160000 | 2024-05-31 10:51AM EDT | 2024-06-21 | 16.30 | 14.65 | 16.05 | 0.00 | - | 1 | 444 | 30.47% |
| MPC240628C00160000 | 2024-05-10 3:28PM EDT | 2024-06-28 | 20.60 | 14.50 | 16.65 | 0.00 | - | - | 10 | 33.02% |
| MPC240719C00160000 | 2024-06-03 2:09PM EDT | 2024-07-19 | 16.50 | 16.80 | 17.95 | 0.00 | - | 1 | 111 | 32.75% |
| MPC240816C00160000 | 2024-06-03 3:29PM EDT | 2024-08-16 | 19.00 | 18.75 | 20.20 | 0.00 | - | 50 | 50 | 35.29% |
| MPC240920C00160000 | 2024-06-03 3:39PM EDT | 2024-09-20 | 20.50 | 20.15 | 21.65 | 0.00 | - | 5 | 31 | 33.69% |
| MPC241018C00160000 | 2024-05-28 11:29AM EDT | 2024-10-18 | 26.70 | 21.60 | 23.10 | 0.00 | - | 3 | 47 | 34.03% |
| MPC241220C00160000 | 2024-04-29 10:25AM EDT | 2024-12-20 | 48.25 | 25.60 | 26.05 | 0.00 | - | 10 | 55 | 34.67% |
| MPC250117C00160000 | 2024-05-29 2:20PM EDT | 2025-01-17 | 24.80 | 25.80 | 27.55 | 0.00 | - | 9 | 299 | 35.51% |
| MPC250620C00160000 | 2024-05-20 11:24AM EDT | 2025-06-20 | 34.57 | 29.95 | 32.60 | 0.00 | - | 1 | 4 | 35.23% |
| MPC251219C00160000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MPC260116C00160000 | 2024-05-21 1:14PM EDT | 2026-01-16 | 40.48 | 37.75 | 38.70 | 0.00 | - | 2 | 39 | 35.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00160000 | 2024-06-03 10:54AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 79 | 46.68% |
| MPC240614P00160000 | 2024-06-04 9:53AM EDT | 2024-06-14 | 0.30 | 0.25 | 0.32 | +0.03 | +11.11% | 25 | 43 | 36.13% |
| MPC240621P00160000 | 2024-06-03 11:04AM EDT | 2024-06-21 | 0.56 | 0.46 | 0.53 | 0.00 | - | 12 | 281 | 31.98% |
| MPC240628P00160000 | 2024-06-03 11:45AM EDT | 2024-06-28 | 0.86 | 0.65 | 2.71 | 0.00 | - | 25 | 18 | 47.31% |
| MPC240705P00160000 | 2024-05-30 12:29PM EDT | 2024-07-05 | 1.40 | 0.58 | 2.43 | 0.00 | - | 10 | 13 | 39.91% |
| MPC240712P00160000 | 2024-05-31 10:25AM EDT | 2024-07-12 | 1.55 | 1.24 | 1.95 | 0.00 | - | 2 | 2 | 33.07% |
| MPC240719P00160000 | 2024-06-03 12:55PM EDT | 2024-07-19 | 1.81 | 1.62 | 1.76 | 0.00 | - | 3 | 602 | 29.26% |
| MPC240816P00160000 | 2024-06-03 9:30AM EDT | 2024-08-16 | 3.10 | 2.85 | 3.40 | 0.00 | - | 2 | 12 | 30.46% |
| MPC240920P00160000 | 2024-05-31 12:58PM EDT | 2024-09-20 | 4.09 | 4.40 | 4.55 | 0.00 | - | 10 | 89 | 28.96% |
| MPC241018P00160000 | 2024-05-29 3:59PM EDT | 2024-10-18 | 5.90 | 5.30 | 5.50 | 0.00 | - | 4 | 278 | 28.55% |
| MPC241220P00160000 | 2024-05-29 3:56PM EDT | 2024-12-20 | 8.10 | 7.45 | 7.80 | 0.00 | - | 1 | 151 | 28.87% |
| MPC250117P00160000 | 2024-05-31 11:01AM EDT | 2025-01-17 | 8.50 | 8.40 | 8.65 | 0.00 | - | 300 | 743 | 28.81% |
| MPC250620P00160000 | 2024-05-30 3:22PM EDT | 2025-06-20 | 13.32 | 12.15 | 13.05 | 0.00 | - | 1 | 674 | 29.18% |
| MPC251219P00160000 | 2024-01-24 12:35PM EDT | 2025-12-19 | 25.10 | 18.40 | 19.05 | 0.00 | - | 1 | 5 | 31.62% |
| MPC260116P00160000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 16.05 | 16.40 | 18.30 | 0.00 | - | 1 | 25 | 29.94% |
| MPC261218P00160000 | 2024-05-31 3:31PM EDT | 2026-12-18 | 20.80 | 18.50 | 23.15 | 0.00 | - | 751 | 751 | 28.69% |
© 2024 Yahoo. All rights reserved.