UK markets open in 7 hours 28 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,370.90 +1.60 (+0.07%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,772.67 +810.42 (+1.53%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00210000 | 2024-05-24 2:56PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 60.16% |
| MPC240614C00210000 | 2024-06-03 2:22PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.29 | -0.07 | -87.50% | 13 | 21 | 50.39% |
| MPC240621C00210000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.29 | 0.00 | - | 10 | 1,847 | 45.07% |
| MPC240628C00210000 | 2024-05-20 10:23AM EDT | 2024-06-28 | 0.18 | 0.00 | 0.95 | 0.00 | - | - | 1 | 49.56% |
| MPC240719C00210000 | 2024-05-31 12:42PM EDT | 2024-07-19 | 0.33 | 0.16 | 0.23 | 0.00 | - | 1 | 303 | 27.49% |
| MPC240920C00210000 | 2024-06-03 2:27PM EDT | 2024-09-20 | 1.48 | 1.63 | 1.75 | -0.45 | -23.32% | 3 | 389 | 28.41% |
| MPC241018C00210000 | 2024-05-31 11:24AM EDT | 2024-10-18 | 2.67 | 2.47 | 2.61 | 0.00 | - | 1 | 411 | 28.75% |
| MPC241220C00210000 | 2024-05-29 2:02PM EDT | 2024-12-20 | 4.35 | 4.45 | 4.80 | 0.00 | - | 1 | 73 | 29.79% |
| MPC250117C00210000 | 2024-06-03 2:52PM EDT | 2025-01-17 | 5.58 | 5.80 | 6.00 | -1.12 | -16.72% | 36 | 338 | 30.64% |
| MPC250620C00210000 | 2024-05-31 10:14AM EDT | 2025-06-20 | 10.45 | 8.90 | 13.20 | 0.00 | - | 1 | 350 | 34.97% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 31.97 | 16.70 | 17.20 | 0.00 | - | 1 | 12 | 33.59% |
| MPC260116C00210000 | 2024-05-30 9:40AM EDT | 2026-01-16 | 17.70 | 17.05 | 17.75 | +0.50 | +2.91% | 3 | 35 | 33.42% |
| MPC261218C00210000 | 2024-05-15 3:39PM EDT | 2026-12-18 | 23.35 | 23.00 | 26.15 | 0.00 | - | 1 | 6 | 34.33% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00210000 | 2024-05-16 3:31PM EDT | 2024-06-21 | 33.61 | 33.10 | 37.70 | 0.00 | - | 795 | 0 | 75.90% |
| MPC240719P00210000 | 2024-05-30 3:51PM EDT | 2024-07-19 | 38.46 | 33.25 | 37.70 | 0.00 | - | 20 | 24 | 48.27% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 29.17 | 36.35 | 39.75 | 0.00 | - | 1 | 103 | 39.26% |
| MPC241018P00210000 | 2024-05-13 12:06PM EDT | 2024-10-18 | 33.31 | 34.65 | 37.20 | 0.00 | - | 5 | 41 | 26.23% |
| MPC241220P00210000 | 2024-05-06 12:34PM EDT | 2024-12-20 | 31.65 | 35.85 | 38.40 | 0.00 | - | 1 | 9 | 25.44% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 24.60 | 33.50 | 36.90 | 0.00 | - | 4 | 102 | 19.40% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 2025-06-20 | 24.55 | 35.10 | 35.80 | 0.00 | - | 16 | 39 | 11.48% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 2025-12-19 | 28.25 | 37.00 | 40.00 | 0.00 | - | 2 | 2 | 17.73% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 2026-01-16 | 26.15 | 37.85 | 40.60 | 0.00 | - | 2 | 2 | 18.17% |
© 2024 Yahoo. All rights reserved.