Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00180000 | 2024-06-04 9:50AM EDT | 2024-06-07 | 0.44 | 0.36 | 0.45 | -0.10 | -18.52% | 22 | 220 | 29.98% |
| MPC240614C00180000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 1.65 | 1.19 | 1.30 | 0.00 | - | 14 | 92 | 27.74% |
| MPC240621C00180000 | 2024-06-04 9:44AM EDT | 2024-06-21 | 1.80 | 1.76 | 1.91 | -0.32 | -15.09% | 8 | 1,066 | 26.34% |
| MPC240628C00180000 | 2024-05-31 12:16PM EDT | 2024-06-28 | 2.27 | 2.58 | 2.87 | -1.40 | -38.15% | 1 | 371 | 28.19% |
| MPC240705C00180000 | 2024-06-03 3:25PM EDT | 2024-07-05 | 3.35 | 2.84 | 3.60 | 0.00 | - | 34 | 34 | 28.70% |
| MPC240719C00180000 | 2024-06-04 9:50AM EDT | 2024-07-19 | 4.46 | 4.15 | 4.30 | -0.19 | -4.09% | 2 | 581 | 26.91% |
| MPC240816C00180000 | 2024-06-03 2:35PM EDT | 2024-08-16 | 6.55 | 6.65 | 6.80 | 0.00 | - | 56 | 69 | 29.41% |
| MPC240920C00180000 | 2024-06-04 9:50AM EDT | 2024-09-20 | 8.85 | 8.60 | 8.75 | -0.15 | -1.67% | 2 | 1,025 | 29.41% |
| MPC241018C00180000 | 2024-06-03 12:37PM EDT | 2024-10-18 | 10.40 | 10.25 | 10.45 | 0.00 | - | 1 | 202 | 30.24% |
| MPC241220C00180000 | 2024-05-30 1:54PM EDT | 2024-12-20 | 12.64 | 13.40 | 13.75 | 0.00 | - | 14 | 194 | 31.45% |
| MPC250117C00180000 | 2024-06-03 3:23PM EDT | 2025-01-17 | 15.30 | 14.85 | 15.15 | 0.00 | - | 85 | 802 | 32.00% |
| MPC250321C00180000 | 2024-05-30 2:43PM EDT | 2025-03-21 | 16.50 | 16.85 | 18.25 | 0.00 | - | 1 | 20 | 33.31% |
| MPC250620C00180000 | 2024-05-30 1:03PM EDT | 2025-06-20 | 20.50 | 21.15 | 21.80 | 0.00 | - | 2 | 31 | 34.07% |
| MPC251219C00180000 | 2024-05-14 12:13PM EDT | 2025-12-19 | 26.18 | 25.95 | 28.00 | 0.00 | - | 1 | 59 | 35.26% |
| MPC260116C00180000 | 2024-05-23 3:11PM EDT | 2026-01-16 | 29.55 | 27.65 | 29.00 | 0.00 | - | 12 | 55 | 35.55% |
| MPC261218C00180000 | 2024-05-30 11:30AM EDT | 2026-12-18 | 34.65 | 33.50 | 36.85 | 0.00 | - | 2 | 3 | 35.60% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00180000 | 2024-06-03 2:35PM EDT | 2024-06-07 | 7.15 | 5.35 | 7.05 | 0.00 | - | 2 | 118 | 47.75% |
| MPC240614P00180000 | 2024-05-31 2:20PM EDT | 2024-06-14 | 5.05 | 6.60 | 7.75 | 0.00 | - | 4 | 305 | 35.52% |
| MPC240621P00180000 | 2024-06-03 9:33AM EDT | 2024-06-21 | 6.90 | 7.45 | 8.85 | 0.00 | - | 6 | 255 | 35.56% |
| MPC240628P00180000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 6.70 | 8.00 | 8.90 | 0.00 | - | 1 | 5 | 30.47% |
| MPC240705P00180000 | 2024-05-28 11:38AM EDT | 2024-07-05 | 5.27 | 8.30 | 9.05 | 0.00 | - | 1 | 1 | 27.71% |
| MPC240719P00180000 | 2024-05-31 2:00PM EDT | 2024-07-19 | 7.85 | 9.45 | 9.75 | 0.00 | - | 2 | 931 | 26.10% |
| MPC240816P00180000 | 2024-06-03 3:23PM EDT | 2024-08-16 | 11.20 | 11.05 | 11.40 | 0.00 | - | 15 | 22 | 26.02% |
| MPC240920P00180000 | 2024-06-03 3:39PM EDT | 2024-09-20 | 12.95 | 13.00 | 13.25 | 0.00 | - | 12 | 1,037 | 26.39% |
| MPC241018P00180000 | 2024-06-03 3:49PM EDT | 2024-10-18 | 13.75 | 13.90 | 14.05 | 0.00 | - | 21 | 822 | 25.43% |
| MPC241220P00180000 | 2024-06-03 1:41PM EDT | 2024-12-20 | 16.40 | 16.20 | 16.50 | 0.00 | - | 47 | 616 | 25.84% |
| MPC250117P00180000 | 2024-06-03 3:51PM EDT | 2025-01-17 | 17.10 | 17.05 | 17.35 | 0.00 | - | 1 | 114 | 25.75% |
| MPC250620P00180000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 20.08 | 21.45 | 22.15 | 0.00 | - | 2 | 22 | 26.65% |
| MPC251219P00180000 | 2024-05-28 3:41PM EDT | 2025-12-19 | 22.90 | 25.10 | 27.45 | 0.00 | - | 154 | 113 | 28.07% |
| MPC260116P00180000 | 2024-05-14 1:17PM EDT | 2026-01-16 | 27.05 | 25.25 | 26.20 | 0.00 | - | 22 | 25 | 25.99% |
| MPC261218P00180000 | 2024-05-13 2:24PM EDT | 2026-12-18 | 28.25 | 27.60 | 32.50 | 0.00 | - | 8 | 8 | 26.48% |
© 2024 Yahoo. All rights reserved.