UK markets open in 1 hour 8 minutes
NIKKEI 225
39,053.19 +436.09 (+1.13%) HANG SENG
18,881.03 -314.57 (-1.64%) CRUDE OIL
76.93 -0.64 (-0.83%) GOLD FUTURES
2,368.10 -24.80 (-1.04%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,511.85 -365.32 (-0.67%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00200000 | 2024-05-20 10:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240531C00200000 | 2024-05-22 12:40PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MPC240607C00200000 | 2024-05-21 2:03PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MPC240614C00200000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240621C00200000 | 2024-05-22 11:53AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MPC240628C00200000 | 2024-05-16 9:40AM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MPC240719C00200000 | 2024-05-22 12:43PM EDT | 2024-07-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| MPC240920C00200000 | 2024-05-22 1:16PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241018C00200000 | 2024-05-20 3:22PM EDT | 2024-10-18 | 4.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MPC241220C00200000 | 2024-05-21 12:01PM EDT | 2024-12-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MPC250117C00200000 | 2024-05-22 10:42AM EDT | 2025-01-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250620C00200000 | 2024-05-22 10:47AM EDT | 2025-06-20 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MPC251219C00200000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC260116C00200000 | 2024-05-20 3:43PM EDT | 2026-01-16 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC261218C00200000 | 2024-05-17 12:39PM EDT | 2026-12-18 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00200000 | 2024-05-15 3:01PM EDT | 2024-05-24 | 26.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC240531P00200000 | 2024-04-29 12:06PM EDT | 2024-05-31 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240621P00200000 | 2024-05-22 2:46PM EDT | 2024-06-21 | 23.20 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| MPC240719P00200000 | 2024-05-15 3:46PM EDT | 2024-07-19 | 27.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 2024-10-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 21.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117P00200000 | 2024-05-15 2:58PM EDT | 2025-01-17 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 23.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 33.65 | 35.40 | 0.00 | - | 20 | 23 | 22.21% |
| MPC261218P00200000 | 2024-05-14 10:17AM EDT | 2026-12-18 | 42.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.