UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.45 +0.34 (+0.44%) GOLD FUTURES
2,310.50 +1.90 (+0.08%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,815.73 +13.61 (+0.03%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00155000 | 2024-04-25 1:39PM EDT | 2024-05-10 | 44.04 | 25.55 | 28.45 | 0.00 | - | 1 | 1 | 96.44% |
| MPC240517C00155000 | 2024-04-23 10:29AM EDT | 2024-05-17 | 43.00 | 25.60 | 29.00 | 0.00 | - | 1 | 318 | 74.85% |
| MPC240524C00155000 | 2024-04-09 1:44PM EDT | 2024-05-24 | 57.01 | 25.70 | 29.00 | 0.00 | - | 10 | 12 | 60.35% |
| MPC240531C00155000 | 2024-04-30 3:10PM EDT | 2024-05-31 | 30.37 | 25.70 | 29.25 | 0.00 | - | 1 | 1 | 54.54% |
| MPC240607C00155000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 30.47 | 25.80 | 29.05 | +30.47 | - | - | 1 | 46.75% |
| MPC240621C00155000 | 2024-05-03 2:22PM EDT | 2024-06-21 | 27.58 | 27.85 | 29.70 | -17.78 | -39.20% | 1 | 1,404 | 44.15% |
| MPC240719C00155000 | 2024-05-01 11:55AM EDT | 2024-07-19 | 25.80 | 27.50 | 31.60 | 0.00 | - | 2 | 1,065 | 44.48% |
| MPC240920C00155000 | 2024-04-22 2:09PM EDT | 2024-09-20 | 48.25 | 31.95 | 33.05 | 0.00 | - | 5 | 21 | 37.56% |
| MPC241018C00155000 | 2024-04-29 3:30PM EDT | 2024-10-18 | 49.40 | 33.10 | 35.45 | 0.00 | - | 2 | 4 | 40.83% |
| MPC241220C00155000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 35.30 | 35.80 | 36.65 | +1.64 | +4.87% | 2 | 39 | 37.47% |
| MPC250117C00155000 | 2024-04-10 12:57PM EDT | 2025-01-17 | 64.75 | 37.10 | 38.10 | 0.00 | - | 2 | 509 | 38.37% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 60.12% |
| MPC251219C00155000 | 2024-03-20 3:21PM EDT | 2025-12-19 | 60.83 | 57.50 | 61.15 | 0.00 | - | 2 | 49 | 52.51% |
| MPC260116C00155000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 50.90 | 47.05 | 50.45 | 0.00 | - | 2 | 24 | 40.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00155000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.07 | -0.13 | -76.47% | 5 | 642 | 40.23% |
| MPC240531P00155000 | 2024-05-02 11:22AM EDT | 2024-05-31 | 0.25 | 0.07 | 1.50 | +0.25 | - | - | 11 | 52.49% |
| MPC240607P00155000 | 2024-04-30 3:39PM EDT | 2024-06-07 | 0.53 | 0.12 | 0.74 | +0.53 | - | - | 1 | 38.55% |
| MPC240614P00155000 | 2024-05-02 3:24PM EDT | 2024-06-14 | 0.85 | 0.36 | 0.56 | +0.85 | - | - | 2 | 32.86% |
| MPC240621P00155000 | 2024-05-02 9:39AM EDT | 2024-06-21 | 0.95 | 0.61 | 0.66 | 0.00 | - | 2 | 1,143 | 31.56% |
| MPC240719P00155000 | 2024-05-01 2:57PM EDT | 2024-07-19 | 1.60 | 1.21 | 1.28 | 0.00 | - | 9 | 204 | 29.85% |
| MPC240920P00155000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 3.30 | 3.05 | 3.20 | -1.01 | -23.43% | 10 | 25 | 29.96% |
| MPC241018P00155000 | 2024-05-02 11:47AM EDT | 2024-10-18 | 4.20 | 3.75 | 3.90 | 0.00 | - | 1 | 56 | 29.55% |
| MPC241220P00155000 | 2024-05-03 9:33AM EDT | 2024-12-20 | 6.00 | 5.70 | 5.95 | +0.70 | +13.21% | 1 | 48 | 30.30% |
| MPC250117P00155000 | 2024-05-03 2:26PM EDT | 2025-01-17 | 6.75 | 6.50 | 6.70 | -1.20 | -15.09% | 2 | 510 | 30.27% |
| MPC250620P00155000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 6.95 | 9.90 | 10.30 | 0.00 | - | 1 | 7 | 29.98% |
| MPC251219P00155000 | 2024-01-23 1:53PM EDT | 2025-12-19 | 23.35 | 17.35 | 18.05 | 0.00 | - | 2 | 7 | 35.10% |
| MPC260116P00155000 | 2024-04-01 1:43PM EDT | 2026-01-16 | 10.10 | 13.80 | 15.40 | 0.00 | - | 1 | 19 | 30.97% |
© 2024 Yahoo. All rights reserved.