UK markets open in 3 hours 32 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,934.48 -261.12 (-1.36%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,371.20 -21.70 (-0.91%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,528.83 -433.25 (-0.79%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00170000 | 2024-05-22 11:56AM EDT | 2024-05-24 | 4.85 | 5.75 | 7.15 | -4.15 | -46.11% | 2 | 57 | 64.65% |
| MPC240531C00170000 | 2024-05-22 1:46PM EDT | 2024-05-31 | 7.20 | 6.85 | 7.40 | +1.22 | +20.40% | 2 | 22 | 33.42% |
| MPC240607C00170000 | 2024-05-21 11:53AM EDT | 2024-06-07 | 9.20 | 7.00 | 8.25 | 0.00 | - | 4 | 9 | 32.06% |
| MPC240614C00170000 | 2024-05-15 10:01AM EDT | 2024-06-14 | 5.98 | 7.60 | 9.30 | 0.00 | - | - | 1 | 33.48% |
| MPC240621C00170000 | 2024-05-22 10:11AM EDT | 2024-06-21 | 8.17 | 9.10 | 9.35 | -2.95 | -26.53% | 1 | 1,091 | 29.59% |
| MPC240628C00170000 | 2024-05-21 9:33AM EDT | 2024-06-28 | 10.75 | 9.65 | 10.15 | 0.00 | - | 1 | 3 | 30.57% |
| MPC240719C00170000 | 2024-05-22 9:36AM EDT | 2024-07-19 | 10.60 | 11.45 | 11.65 | -1.42 | -11.81% | 1 | 433 | 30.16% |
| MPC240920C00170000 | 2024-05-22 11:09AM EDT | 2024-09-20 | 14.70 | 15.50 | 16.75 | -2.38 | -13.93% | 8 | 90 | 34.09% |
| MPC241018C00170000 | 2024-05-15 10:15AM EDT | 2024-10-18 | 14.35 | 16.40 | 18.00 | 0.00 | - | 2 | 7 | 33.61% |
| MPC241220C00170000 | 2024-05-22 9:53AM EDT | 2024-12-20 | 19.54 | 20.20 | 20.75 | +0.29 | +1.51% | 10 | 27 | 33.50% |
| MPC250117C00170000 | 2024-05-21 1:49PM EDT | 2025-01-17 | 22.60 | 21.90 | 23.00 | 0.00 | - | 3 | 509 | 35.57% |
| MPC250620C00170000 | 2024-05-21 3:21PM EDT | 2025-06-20 | 28.97 | 27.00 | 28.45 | 0.00 | - | 3 | 58 | 35.51% |
| MPC251219C00170000 | 2024-05-20 12:19PM EDT | 2025-12-19 | 34.00 | 33.55 | 34.20 | 0.00 | - | 5 | 230 | 36.16% |
| MPC260116C00170000 | 2024-05-13 1:26PM EDT | 2026-01-16 | 35.40 | 34.45 | 35.05 | 0.00 | - | 1 | 56 | 36.30% |
| MPC261218C00170000 | 2024-05-21 11:04AM EDT | 2026-12-18 | 43.39 | 39.50 | 44.10 | 0.00 | - | 1 | 2 | 37.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00170000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 0.18 | 0.13 | 0.18 | -0.01 | -5.26% | 67 | 213 | 34.67% |
| MPC240531P00170000 | 2024-05-22 1:32PM EDT | 2024-05-31 | 0.83 | 0.69 | 0.78 | +0.30 | +56.60% | 12 | 292 | 26.10% |
| MPC240607P00170000 | 2024-05-22 1:27PM EDT | 2024-06-07 | 1.15 | 1.34 | 1.51 | +0.02 | +1.77% | 2 | 104 | 26.17% |
| MPC240614P00170000 | 2024-05-22 11:42AM EDT | 2024-06-14 | 2.29 | 1.87 | 2.11 | +0.74 | +47.74% | 2 | 146 | 25.94% |
| MPC240621P00170000 | 2024-05-22 3:29PM EDT | 2024-06-21 | 2.46 | 2.29 | 2.46 | +0.31 | +14.42% | 9 | 464 | 24.73% |
| MPC240628P00170000 | 2024-05-21 3:55PM EDT | 2024-06-28 | 2.58 | 2.54 | 3.20 | 0.00 | - | 3 | 22 | 26.01% |
| MPC240719P00170000 | 2024-05-22 10:12AM EDT | 2024-07-19 | 4.35 | 3.90 | 4.05 | +1.00 | +29.85% | 11 | 420 | 24.11% |
| MPC240920P00170000 | 2024-05-22 1:11PM EDT | 2024-09-20 | 6.69 | 7.15 | 7.40 | -0.56 | -7.72% | 12 | 133 | 25.51% |
| MPC241018P00170000 | 2024-05-20 9:41AM EDT | 2024-10-18 | 8.05 | 8.15 | 8.40 | 0.00 | - | 12 | 69 | 25.33% |
| MPC241220P00170000 | 2024-05-15 9:51AM EDT | 2024-12-20 | 12.70 | 10.60 | 10.90 | 0.00 | - | 11 | 554 | 26.10% |
| MPC250117P00170000 | 2024-05-22 2:00PM EDT | 2025-01-17 | 11.60 | 11.60 | 12.15 | -1.56 | -11.85% | 4 | 153 | 26.81% |
| MPC250620P00170000 | 2024-05-22 1:24PM EDT | 2025-06-20 | 15.50 | 15.85 | 18.00 | 0.00 | - | 9 | 88 | 29.23% |
| MPC251219P00170000 | 2024-05-20 1:18PM EDT | 2025-12-19 | 19.75 | 19.55 | 20.35 | 0.00 | - | 2 | 116 | 26.95% |
| MPC260116P00170000 | 2024-05-20 11:14AM EDT | 2026-01-16 | 19.85 | 18.95 | 20.65 | 0.00 | - | 1 | 65 | 26.66% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 2026-12-18 | 20.12 | 21.50 | 25.25 | 0.00 | - | 10 | 10 | 25.62% |
© 2024 Yahoo. All rights reserved.