UK markets open in 1 hour 18 minutes
NIKKEI 225
38,830.93 -92.07 (-0.24%) HANG SENG
18,487.23 +84.23 (+0.46%) CRUDE OIL
73.30 -0.92 (-1.24%) GOLD FUTURES
2,368.70 -0.60 (-0.03%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,895.14 +268.27 (+0.50%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00190000 | 2024-06-03 3:53PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MPC240614C00190000 | 2024-06-03 3:31PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MPC240621C00190000 | 2024-06-03 11:49AM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MPC240628C00190000 | 2024-06-03 3:33PM EDT | 2024-06-28 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MPC240705C00190000 | 2024-06-03 12:16PM EDT | 2024-07-05 | 0.99 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| MPC240719C00190000 | 2024-06-03 3:20PM EDT | 2024-07-19 | 1.81 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MPC240816C00190000 | 2024-06-03 2:31PM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC240920C00190000 | 2024-06-03 9:54AM EDT | 2024-09-20 | 5.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPC241018C00190000 | 2024-05-31 10:12AM EDT | 2024-10-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MPC241220C00190000 | 2024-06-03 1:46PM EDT | 2024-12-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MPC250117C00190000 | 2024-06-03 12:02PM EDT | 2025-01-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250620C00190000 | 2024-05-22 11:41AM EDT | 2025-06-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC251219C00190000 | 2024-06-03 1:12PM EDT | 2025-12-19 | 22.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| MPC260116C00190000 | 2024-06-03 12:01PM EDT | 2026-01-16 | 24.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC261218C00190000 | 2024-05-14 10:24AM EDT | 2026-12-18 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00190000 | 2024-05-15 10:15AM EDT | 2024-06-07 | 19.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPC240614P00190000 | 2024-05-23 1:57PM EDT | 2024-06-14 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621P00190000 | 2024-05-30 1:59PM EDT | 2024-06-21 | 18.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240628P00190000 | 2024-05-23 10:31AM EDT | 2024-06-28 | 14.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC240719P00190000 | 2024-06-03 2:48PM EDT | 2024-07-19 | 17.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240816P00190000 | 2024-06-03 3:30PM EDT | 2024-08-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240920P00190000 | 2024-05-09 11:31AM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018P00190000 | 2024-05-23 3:30PM EDT | 2024-10-18 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC241220P00190000 | 2024-05-23 10:31AM EDT | 2024-12-20 | 20.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC250117P00190000 | 2024-05-22 10:10AM EDT | 2025-01-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC250620P00190000 | 2024-05-13 12:45PM EDT | 2025-06-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 46.15% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 27.70 | 29.30 | 0.00 | - | 1 | 4 | 22.55% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 31.62 | 34.90 | 38.50 | 0.00 | - | - | 1 | 26.32% |
© 2024 Yahoo. All rights reserved.