UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,485.85 +9.93 (+0.05%) CRUDE OIL
78.40 +0.29 (+0.37%) GOLD FUTURES
2,323.10 +14.50 (+0.63%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,150.06 +707.14 (+1.40%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00135000 | 2024-04-12 3:12PM EDT | 2024-05-17 | 73.88 | 45.55 | 49.10 | 0.00 | - | 4 | 4 | 125.88% |
| MPC240621C00135000 | 2024-04-29 11:24AM EDT | 2024-06-21 | 65.70 | 46.25 | 48.65 | 0.00 | - | 3 | 412 | 58.37% |
| MPC240719C00135000 | 2024-04-05 2:58PM EDT | 2024-07-19 | 86.39 | 46.45 | 49.95 | 0.00 | - | 3 | 19 | 56.87% |
| MPC240920C00135000 | 2024-04-30 9:43AM EDT | 2024-09-20 | 60.50 | 48.55 | 51.40 | 0.00 | - | 5 | 27 | 48.76% |
| MPC241018C00135000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 76.17 | 48.50 | 51.55 | 0.00 | - | 2 | 2 | 45.04% |
| MPC241220C00135000 | 2024-04-12 11:26AM EDT | 2024-12-20 | 80.57 | 50.25 | 53.35 | 0.00 | - | 2 | 2 | 44.00% |
| MPC250117C00135000 | 2024-04-08 1:28PM EDT | 2025-01-17 | 88.19 | 52.70 | 55.00 | 0.00 | - | 1 | 259 | 46.01% |
| MPC250620C00135000 | 2024-04-12 11:26AM EDT | 2025-06-20 | 84.51 | 56.15 | 57.50 | 0.00 | - | 1 | 4 | 41.40% |
| MPC251219C00135000 | 2024-04-09 3:18PM EDT | 2025-12-19 | 87.92 | 59.55 | 61.20 | 0.00 | - | 6 | 28 | 40.30% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 2026-01-16 | 89.72 | 59.95 | 61.90 | 0.00 | - | 2 | 6 | 40.42% |
| MPC261218C00135000 | 2024-05-02 12:32PM EDT | 2026-12-18 | 65.84 | 64.25 | 67.10 | 0.00 | - | 5 | 8 | 38.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00135000 | 2024-04-17 2:28PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 344 | 72.27% |
| MPC240621P00135000 | 2024-05-01 12:00PM EDT | 2024-06-21 | 0.19 | 0.08 | 0.13 | 0.00 | - | 1 | 1,143 | 39.36% |
| MPC240719P00135000 | 2024-04-30 11:53AM EDT | 2024-07-19 | 0.27 | 0.22 | 0.29 | 0.00 | - | 2 | 9 | 35.35% |
| MPC240920P00135000 | 2024-05-01 12:12PM EDT | 2024-09-20 | 1.33 | 0.93 | 1.01 | 0.00 | - | 1 | 285 | 33.41% |
| MPC241018P00135000 | 2024-04-30 3:42PM EDT | 2024-10-18 | 1.50 | 1.31 | 1.54 | 0.00 | - | 2 | 2 | 33.80% |
| MPC241220P00135000 | 2024-04-30 11:13AM EDT | 2024-12-20 | 2.26 | 2.43 | 2.57 | 0.00 | - | 3 | 20 | 33.23% |
| MPC250117P00135000 | 2024-04-30 9:53AM EDT | 2025-01-17 | 2.42 | 2.92 | 3.05 | 0.00 | - | 1 | 904 | 33.09% |
| MPC250620P00135000 | 2024-03-11 1:55PM EDT | 2025-06-20 | 6.65 | 3.85 | 5.00 | 0.00 | - | 1 | 2 | 31.05% |
| MPC251219P00135000 | 2023-11-15 11:53AM EDT | 2025-12-19 | 15.97 | 16.45 | 19.00 | 0.00 | - | - | 1 | 48.38% |
| MPC260116P00135000 | 2023-12-29 12:40PM EDT | 2026-01-16 | 16.95 | 11.15 | 15.15 | 0.00 | - | 1 | 5 | 41.65% |
© 2024 Yahoo. All rights reserved.