UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.44 +0.33 (+0.42%) GOLD FUTURES
2,310.60 +2.00 (+0.09%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,958.91 +142.73 (+0.28%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00145000 | 2024-04-30 3:14PM EDT | 2024-05-10 | 40.16 | 36.00 | 39.05 | 0.00 | - | 1 | 1 | 143.36% |
| MPC240517C00145000 | 2024-04-12 1:41PM EDT | 2024-05-17 | 64.64 | 35.60 | 39.10 | 0.00 | - | 1 | 11 | 98.29% |
| MPC240531C00145000 | 2024-05-02 11:45AM EDT | 2024-05-31 | 37.50 | 35.60 | 39.05 | +37.50 | - | - | 0 | 67.58% |
| MPC240607C00145000 | 2024-05-02 11:45AM EDT | 2024-06-07 | 37.60 | 35.60 | 38.75 | +37.60 | - | - | 1 | 56.71% |
| MPC240621C00145000 | 2024-05-01 9:44AM EDT | 2024-06-21 | 36.38 | 36.60 | 38.90 | 0.00 | - | 25 | 487 | 49.24% |
| MPC240719C00145000 | 2024-04-30 2:07PM EDT | 2024-07-19 | 43.00 | 37.15 | 40.90 | 0.00 | - | 9 | 41 | 51.79% |
| MPC240920C00145000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 40.13 | 39.45 | 42.00 | +0.75 | +1.90% | 2 | 47 | 42.53% |
| MPC241018C00145000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 39.10 | 41.45 | 43.10 | 0.00 | - | 25 | 14 | 42.40% |
| MPC241220C00145000 | 2024-04-24 11:27AM EDT | 2024-12-20 | 58.80 | 43.60 | 44.35 | 0.00 | - | 2 | 70 | 39.42% |
| MPC250117C00145000 | 2024-05-02 9:56AM EDT | 2025-01-17 | 44.20 | 44.60 | 46.85 | 0.00 | - | 1 | 421 | 43.09% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 53.00 | 54.90 | 0.00 | - | 1 | 12 | 39.88% |
| MPC260116C00145000 | 2024-04-30 10:10AM EDT | 2026-01-16 | 61.98 | 53.25 | 57.00 | 0.00 | - | 3 | 14 | 41.80% |
| MPC261218C00145000 | 2024-04-30 2:58PM EDT | 2026-12-18 | 63.18 | 58.20 | 61.80 | 0.00 | - | 3 | 5 | 38.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00145000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 76 | 54.69% |
| MPC240524P00145000 | 2024-04-29 12:05PM EDT | 2024-05-24 | 0.03 | 0.01 | 1.28 | +0.03 | - | - | 4 | 63.79% |
| MPC240621P00145000 | 2024-05-03 11:55AM EDT | 2024-06-21 | 0.30 | 0.23 | 0.29 | -0.14 | -31.82% | 4 | 504 | 35.16% |
| MPC240719P00145000 | 2024-04-29 10:18AM EDT | 2024-07-19 | 0.33 | 0.54 | 0.61 | 0.00 | - | 5 | 68 | 32.32% |
| MPC240920P00145000 | 2024-05-02 3:42PM EDT | 2024-09-20 | 1.92 | 1.71 | 1.81 | 0.00 | - | 1 | 56 | 31.43% |
| MPC241018P00145000 | 2024-05-02 11:47AM EDT | 2024-10-18 | 2.57 | 2.26 | 2.36 | 0.00 | - | 1 | 17 | 31.09% |
| MPC241220P00145000 | 2024-05-01 3:01PM EDT | 2024-12-20 | 4.15 | 3.80 | 3.95 | 0.00 | - | 1 | 8 | 31.62% |
| MPC250117P00145000 | 2024-04-26 2:15PM EDT | 2025-01-17 | 3.35 | 4.40 | 4.60 | 0.00 | - | 1 | 294 | 31.64% |
| MPC250620P00145000 | 2024-04-15 1:10PM EDT | 2025-06-20 | 5.40 | 7.30 | 7.65 | 0.00 | - | 2 | 6 | 31.09% |
| MPC251219P00145000 | 2024-03-07 2:50PM EDT | 2025-12-19 | 11.55 | 6.55 | 9.45 | 0.00 | - | 1 | 20 | 28.64% |
| MPC260116P00145000 | 2024-01-30 2:38PM EDT | 2026-01-16 | 14.67 | 13.80 | 14.85 | 0.00 | - | 2 | 16 | 35.61% |
© 2024 Yahoo. All rights reserved.