UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,461.78 -14.14 (-0.08%) CRUDE OIL
78.31 +0.20 (+0.26%) GOLD FUTURES
2,318.70 +10.10 (+0.44%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,936.71 +663.30 (+1.32%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00140000 | 2024-04-05 10:06AM EDT | 2024-05-17 | 78.50 | 40.75 | 44.20 | 0.00 | - | 1 | 6 | 115.92% |
| MPC240524C00140000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 59.00 | 40.65 | 44.20 | 0.00 | - | - | 10 | 92.14% |
| MPC240621C00140000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 40.03 | 40.75 | 44.30 | 0.00 | - | 5 | 126 | 59.52% |
| MPC240719C00140000 | 2024-04-29 10:18AM EDT | 2024-07-19 | 62.00 | 41.55 | 45.05 | 0.00 | - | 5 | 102 | 52.34% |
| MPC240920C00140000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 42.73 | 43.25 | 46.60 | 0.00 | - | 5 | 8 | 45.36% |
| MPC241018C00140000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 59.95 | 44.10 | 47.15 | 0.00 | - | 1 | 1 | 43.34% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 61.55 | 46.30 | 49.40 | 0.00 | - | 1 | 2 | 43.31% |
| MPC250117C00140000 | 2024-05-01 11:53AM EDT | 2025-01-17 | 45.50 | 48.35 | 49.80 | 0.00 | - | 20 | 572 | 41.89% |
| MPC250620C00140000 | 2024-05-03 3:47PM EDT | 2025-06-20 | 52.25 | 52.45 | 55.20 | -0.75 | -1.42% | 6 | 77 | 43.25% |
| MPC251219C00140000 | 2024-04-30 10:54AM EDT | 2025-12-19 | 62.55 | 56.25 | 57.70 | 0.00 | - | 4 | 309 | 39.68% |
| MPC260116C00140000 | 2024-04-30 10:10AM EDT | 2026-01-16 | 65.57 | 56.50 | 59.95 | 0.00 | - | 3 | 40 | 41.96% |
| MPC261218C00140000 | 2024-04-30 2:58PM EDT | 2026-12-18 | 66.52 | 60.95 | 64.20 | 0.00 | - | 3 | 4 | 38.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00140000 | 2024-04-18 12:02PM EDT | 2024-05-17 | 0.15 | 0.00 | 1.27 | 0.00 | - | 2 | 28 | 92.09% |
| MPC240621P00140000 | 2024-05-01 2:37PM EDT | 2024-06-21 | 0.27 | 0.13 | 0.19 | 0.00 | - | 8 | 648 | 37.31% |
| MPC240719P00140000 | 2024-04-19 12:31PM EDT | 2024-07-19 | 0.44 | 0.34 | 0.42 | 0.00 | - | 10 | 64 | 33.91% |
| MPC240920P00140000 | 2024-05-01 11:02AM EDT | 2024-09-20 | 1.80 | 1.27 | 1.35 | 0.00 | - | 10 | 81 | 32.41% |
| MPC241018P00140000 | 2024-04-30 3:42PM EDT | 2024-10-18 | 1.96 | 1.73 | 1.80 | 0.00 | - | 1 | 3 | 31.93% |
| MPC241220P00140000 | 2024-05-02 2:02PM EDT | 2024-12-20 | 3.21 | 3.05 | 3.20 | 0.00 | - | 4 | 128 | 32.46% |
| MPC250117P00140000 | 2024-04-05 2:37PM EDT | 2025-01-17 | 2.19 | 3.60 | 3.75 | 0.00 | - | 1 | 695 | 32.36% |
| MPC250620P00140000 | 2024-04-29 1:54PM EDT | 2025-06-20 | 4.70 | 6.30 | 6.60 | 0.00 | - | 3 | 6 | 31.84% |
| MPC251219P00140000 | 2024-03-26 11:28AM EDT | 2025-12-19 | 8.25 | 7.15 | 7.65 | 0.00 | - | 10 | 23 | 28.26% |
| MPC260116P00140000 | 2024-03-18 10:08AM EDT | 2026-01-16 | 8.55 | 7.25 | 7.85 | 0.00 | - | 2 | 6 | 27.94% |
© 2024 Yahoo. All rights reserved.