UK markets open in 2 hours 34 minutes
NIKKEI 225
39,114.75 +497.65 (+1.29%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,375.20 -17.70 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,513.20 -348.86 (-0.64%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00165000 | 2024-05-20 9:45AM EDT | 2024-05-24 | 10.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240531C00165000 | 2024-05-07 2:46PM EDT | 2024-05-31 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00165000 | 2024-05-22 2:43PM EDT | 2024-06-21 | 12.75 | 0.00 | 0.00 | -0.86 | -6.32% | 8 | 0 | 0.00% |
| MPC240719C00165000 | 2024-05-22 10:13AM EDT | 2024-07-19 | 13.95 | 0.00 | 0.00 | -3.31 | -19.18% | 1 | 0 | 0.00% |
| MPC240920C00165000 | 2024-05-14 2:59PM EDT | 2024-09-20 | 16.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC241018C00165000 | 2024-05-14 1:32PM EDT | 2024-10-18 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 43.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC250117C00165000 | 2024-05-21 3:21PM EDT | 2025-01-17 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620C00165000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC251219C00165000 | 2024-05-21 10:15AM EDT | 2025-12-19 | 37.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC260116C00165000 | 2024-05-15 1:34PM EDT | 2026-01-16 | 34.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC261218C00165000 | 2024-05-14 1:18PM EDT | 2026-12-18 | 40.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00165000 | 2024-05-22 9:56AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240531P00165000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240607P00165000 | 2024-05-22 12:22PM EDT | 2024-06-07 | 0.54 | 0.00 | 0.00 | +0.04 | +8.00% | 10 | 0 | 6.25% |
| MPC240614P00165000 | 2024-05-22 11:03AM EDT | 2024-06-14 | 1.08 | 0.00 | 0.00 | +0.34 | +45.95% | 2 | 0 | 6.25% |
| MPC240621P00165000 | 2024-05-22 3:29PM EDT | 2024-06-21 | 1.32 | 0.00 | 0.00 | +0.20 | +17.86% | 4 | 0 | 6.25% |
| MPC240628P00165000 | 2024-05-22 9:51AM EDT | 2024-06-28 | 1.82 | 0.00 | 0.00 | +0.16 | +9.64% | 1 | 0 | 6.25% |
| MPC240719P00165000 | 2024-05-22 3:45PM EDT | 2024-07-19 | 2.47 | 0.00 | 0.00 | +0.29 | +13.30% | 4 | 0 | 3.13% |
| MPC240920P00165000 | 2024-05-22 11:56AM EDT | 2024-09-20 | 5.95 | 0.00 | 0.00 | +0.50 | +9.17% | 1 | 0 | 3.13% |
| MPC241018P00165000 | 2024-05-15 10:32AM EDT | 2024-10-18 | 7.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MPC241220P00165000 | 2024-05-02 12:29PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| MPC250117P00165000 | 2024-05-22 1:57PM EDT | 2025-01-17 | 9.65 | 0.00 | 0.00 | +0.70 | +7.82% | 17 | 0 | 1.56% |
| MPC250620P00165000 | 2024-05-21 1:42PM EDT | 2025-06-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 2025-12-19 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 31.05% |
| MPC260116P00165000 | 2024-05-15 3:40PM EDT | 2026-01-16 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.