UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,488.08 +12.16 (+0.07%) CRUDE OIL
78.33 +0.22 (+0.28%) GOLD FUTURES
2,318.50 +9.90 (+0.43%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,904.84 +515.62 (+1.02%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00150000 | 2024-04-25 2:41PM EDT | 2024-05-10 | 49.60 | 30.65 | 33.85 | 0.00 | - | 1 | 3 | 133.89% |
| MPC240517C00150000 | 2024-05-02 1:53PM EDT | 2024-05-17 | 33.16 | 30.65 | 34.10 | 0.00 | - | 5 | 92 | 90.82% |
| MPC240531C00150000 | 2024-04-30 3:24PM EDT | 2024-05-31 | 34.52 | 30.90 | 34.15 | 0.00 | - | 1 | 0 | 62.28% |
| MPC240607C00150000 | 2024-04-30 3:24PM EDT | 2024-06-07 | 34.62 | 30.70 | 34.20 | +34.62 | - | - | 1 | 55.79% |
| MPC240621C00150000 | 2024-05-03 2:11PM EDT | 2024-06-21 | 32.51 | 31.70 | 34.05 | -0.22 | -0.67% | 2 | 912 | 45.46% |
| MPC240719C00150000 | 2024-05-02 1:07PM EDT | 2024-07-19 | 34.51 | 33.20 | 36.00 | 0.00 | - | 31 | 67 | 47.30% |
| MPC240920C00150000 | 2024-05-02 1:53PM EDT | 2024-09-20 | 37.01 | 36.00 | 37.50 | 0.00 | - | 5 | 33 | 40.21% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 2024-10-18 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 102.60% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 2024-12-20 | 55.18 | 54.90 | 56.10 | 0.00 | - | 1 | 14 | 71.52% |
| MPC250117C00150000 | 2024-04-12 11:06AM EDT | 2025-01-17 | 69.05 | 40.70 | 41.95 | 0.00 | - | 1 | 389 | 39.71% |
| MPC251219C00150000 | 2024-03-15 9:47AM EDT | 2025-12-19 | 59.28 | 73.45 | 76.30 | 0.00 | - | 1 | 57 | 70.03% |
| MPC260116C00150000 | 2024-04-30 10:02AM EDT | 2026-01-16 | 57.94 | 50.05 | 53.40 | 0.00 | - | 2 | 130 | 40.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00150000 | 2024-04-30 3:46PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 603 | 51.56% |
| MPC240524P00150000 | 2024-04-30 3:58PM EDT | 2024-05-24 | 0.15 | 0.03 | 0.09 | 0.00 | - | 3 | 9 | 40.33% |
| MPC240614P00150000 | 2024-05-02 3:24PM EDT | 2024-06-14 | 0.68 | 0.00 | 2.41 | +0.68 | - | - | 2 | 57.09% |
| MPC240621P00150000 | 2024-05-02 9:45AM EDT | 2024-06-21 | 0.60 | 0.37 | 0.44 | 0.00 | - | 2 | 669 | 33.72% |
| MPC240719P00150000 | 2024-05-01 1:31PM EDT | 2024-07-19 | 1.37 | 0.81 | 0.87 | 0.00 | - | 21 | 184 | 31.13% |
| MPC240920P00150000 | 2024-04-30 2:54PM EDT | 2024-09-20 | 2.43 | 2.30 | 2.40 | 0.00 | - | 1 | 34 | 30.70% |
| MPC241018P00150000 | 2024-05-03 12:51PM EDT | 2024-10-18 | 3.00 | 2.89 | 3.05 | -1.02 | -25.37% | 7 | 1,932 | 30.40% |
| MPC241220P00150000 | 2024-04-30 3:51PM EDT | 2024-12-20 | 5.10 | 4.65 | 4.90 | 0.00 | - | 1 | 18 | 31.10% |
| MPC250117P00150000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 5.57 | 5.35 | 5.55 | -0.08 | -1.42% | 8 | 482 | 30.96% |
| MPC250620P00150000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 6.05 | 8.55 | 8.90 | 0.00 | - | 3 | 203 | 30.56% |
| MPC251219P00150000 | 2024-03-12 1:20PM EDT | 2025-12-19 | 12.44 | 7.90 | 8.70 | 0.00 | - | 10 | 12 | 25.16% |
| MPC260116P00150000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 9.95 | 11.55 | 12.20 | 0.00 | - | 5 | 21 | 29.41% |
| MPC261218P00150000 | 2024-04-30 3:47PM EDT | 2026-12-18 | 17.85 | 14.50 | 16.75 | +17.85 | - | - | 1 | 28.55% |
© 2024 Yahoo. All rights reserved.