Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00175000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 2.31 | 0.00 | 0.00 | 0.00 | - | 21 | 197 | 0.39% |
| MPC240614C00175000 | 2024-06-03 3:58PM EDT | 2024-06-14 | 3.65 | 0.00 | 0.00 | 0.00 | - | 137 | 121 | 0.39% |
| MPC240621C00175000 | 2024-06-03 3:53PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 863 | 0.20% |
| MPC240628C00175000 | 2024-06-03 11:01AM EDT | 2024-06-28 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.20% |
| MPC240705C00175000 | 2024-05-28 11:52AM EDT | 2024-07-05 | 9.30 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.20% |
| MPC240719C00175000 | 2024-06-03 3:27PM EDT | 2024-07-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 129 | 866 | 0.20% |
| MPC240816C00175000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 452 | 435 | 0.10% |
| MPC240920C00175000 | 2024-06-03 10:58AM EDT | 2024-09-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 0.10% |
| MPC241018C00175000 | 2024-06-03 2:47PM EDT | 2024-10-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.10% |
| MPC241220C00175000 | 2024-06-03 3:05PM EDT | 2024-12-20 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.05% |
| MPC250117C00175000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.05% |
| MPC250321C00175000 | 2024-05-30 2:44PM EDT | 2025-03-21 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.05% |
| MPC250620C00175000 | 2024-05-31 3:33PM EDT | 2025-06-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.05% |
| MPC251219C00175000 | 2024-04-05 12:23PM EDT | 2025-12-19 | 67.84 | 35.00 | 37.60 | 0.00 | - | 1 | 43 | 44.03% |
| MPC260116C00175000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.05% |
| MPC261218C00175000 | 2024-05-30 11:40AM EDT | 2026-12-18 | 36.35 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.03% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00175000 | 2024-06-03 3:51PM EDT | 2024-06-07 | 2.77 | 0.00 | 0.00 | 0.00 | - | 127 | 235 | 0.00% |
| MPC240614P00175000 | 2024-06-03 2:47PM EDT | 2024-06-14 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 87 | 0.00% |
| MPC240621P00175000 | 2024-06-03 1:42PM EDT | 2024-06-21 | 4.77 | 0.00 | 0.00 | 0.00 | - | 29 | 416 | 0.00% |
| MPC240628P00175000 | 2024-05-31 2:20PM EDT | 2024-06-28 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| MPC240705P00175000 | 2024-05-31 10:56AM EDT | 2024-07-05 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MPC240719P00175000 | 2024-06-03 2:51PM EDT | 2024-07-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 11 | 426 | 0.00% |
| MPC240816P00175000 | 2024-06-03 3:52PM EDT | 2024-08-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 404 | 408 | 0.00% |
| MPC240920P00175000 | 2024-06-03 2:11PM EDT | 2024-09-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
| MPC241018P00175000 | 2024-06-03 12:36PM EDT | 2024-10-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 45 | 142 | 0.00% |
| MPC241220P00175000 | 2024-06-03 1:39PM EDT | 2024-12-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 0.00% |
| MPC250117P00175000 | 2024-06-03 3:03PM EDT | 2025-01-17 | 14.62 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| MPC250321P00175000 | 2024-05-29 12:25PM EDT | 2025-03-21 | 16.55 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MPC250620P00175000 | 2024-05-29 11:48AM EDT | 2025-06-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| MPC251219P00175000 | 2024-02-05 11:37AM EDT | 2025-12-19 | 27.55 | 23.45 | 24.25 | 0.00 | - | 6 | 24 | 27.98% |
| MPC260116P00175000 | 2024-05-14 1:16PM EDT | 2026-01-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
© 2024 Yahoo. All rights reserved.