UK markets open in 1 hour 35 minutes
NIKKEI 225
39,081.65 +464.55 (+1.20%) HANG SENG
18,906.96 -288.64 (-1.50%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,374.10 -18.80 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,518.23 -364.88 (-0.66%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00195000 | 2024-05-21 11:34AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MPC240531C00195000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MPC240607C00195000 | 2024-05-21 3:33PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MPC240614C00195000 | 2024-05-22 12:23PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MPC240621C00195000 | 2024-05-22 1:24PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| MPC240628C00195000 | 2024-05-21 2:43PM EDT | 2024-06-28 | 0.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MPC240719C00195000 | 2024-05-22 3:41PM EDT | 2024-07-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| MPC240920C00195000 | 2024-05-22 12:13PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC241018C00195000 | 2024-05-20 1:18PM EDT | 2024-10-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC241220C00195000 | 2024-05-20 11:23AM EDT | 2024-12-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250117C00195000 | 2024-05-22 2:04PM EDT | 2025-01-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MPC250620C00195000 | 2024-05-14 1:24PM EDT | 2025-06-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 2025-12-19 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 61.62% |
| MPC260116C00195000 | 2024-05-21 10:18AM EDT | 2026-01-16 | 23.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC261218C00195000 | 2024-05-01 10:42AM EDT | 2026-12-18 | 34.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00195000 | 2024-05-15 3:18PM EDT | 2024-05-24 | 21.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MPC240531P00195000 | 2024-05-22 2:41PM EDT | 2024-05-31 | 20.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC240607P00195000 | 2024-05-15 3:01PM EDT | 2024-06-07 | 24.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPC240621P00195000 | 2024-05-21 3:49PM EDT | 2024-06-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240719P00195000 | 2024-05-16 1:55PM EDT | 2024-07-19 | 21.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240920P00195000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018P00195000 | 2024-05-15 3:37PM EDT | 2024-10-18 | 25.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241220P00195000 | 2024-05-21 3:59PM EDT | 2024-12-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC250117P00195000 | 2024-05-10 12:04PM EDT | 2025-01-17 | 23.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 29.66% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 13.73% |
© 2024 Yahoo. All rights reserved.