Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00160000 | 2024-05-02 3:41PM EDT | 2024-05-10 | 23.15 | 20.60 | 24.00 | +23.15 | - | - | 8 | 94.43% |
| MPC240517C00160000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 39.70 | 20.90 | 23.60 | 0.00 | - | 5 | 101 | 58.18% |
| MPC240524C00160000 | 2024-05-02 12:40PM EDT | 2024-05-24 | 22.05 | 21.15 | 24.55 | 0.00 | - | 2 | 4 | 57.59% |
| MPC240614C00160000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 24.25 | 21.40 | 25.00 | +24.25 | - | 1 | 0 | 43.30% |
| MPC240621C00160000 | 2024-05-03 1:13PM EDT | 2024-06-21 | 24.50 | 23.50 | 24.85 | +4.56 | +22.87% | 1 | 438 | 39.09% |
| MPC240719C00160000 | 2024-05-03 10:04AM EDT | 2024-07-19 | 25.51 | 25.20 | 27.45 | +1.34 | +5.54% | 5 | 89 | 42.55% |
| MPC240920C00160000 | 2024-04-29 10:25AM EDT | 2024-09-20 | 44.75 | 28.05 | 29.75 | 0.00 | - | 10 | 27 | 38.10% |
| MPC241018C00160000 | 2024-04-30 10:28AM EDT | 2024-10-18 | 36.54 | 29.50 | 30.45 | 0.00 | - | 4 | 22 | 36.54% |
| MPC241220C00160000 | 2024-04-29 10:25AM EDT | 2024-12-20 | 48.25 | 32.25 | 33.00 | 0.00 | - | 10 | 55 | 36.50% |
| MPC250117C00160000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 35.00 | 32.60 | 35.85 | 0.00 | - | 10 | 345 | 39.96% |
| MPC250620C00160000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 44.15 | 38.65 | 40.00 | 0.00 | - | 32 | 3 | 37.84% |
| MPC251219C00160000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 58.15 | 43.25 | 44.45 | 0.00 | - | 1 | 12 | 36.99% |
| MPC260116C00160000 | 2024-04-30 12:10PM EDT | 2026-01-16 | 48.32 | 44.10 | 46.10 | 0.00 | - | 1 | 38 | 38.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00160000 | 2024-05-01 1:41PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.15 | +0.12 | - | - | 22 | 55.37% |
| MPC240517P00160000 | 2024-05-01 1:13PM EDT | 2024-05-17 | 0.40 | 0.08 | 0.12 | 0.00 | - | 60 | 195 | 36.23% |
| MPC240524P00160000 | 2024-05-01 11:55AM EDT | 2024-05-24 | 0.73 | 0.20 | 0.27 | 0.00 | - | 2 | 5 | 33.84% |
| MPC240531P00160000 | 2024-05-03 11:02AM EDT | 2024-05-31 | 0.56 | 0.20 | 0.43 | +0.03 | +5.66% | 2 | 10 | 32.15% |
| MPC240621P00160000 | 2024-05-03 12:27PM EDT | 2024-06-21 | 1.09 | 0.92 | 1.04 | -0.06 | -5.22% | 2 | 192 | 30.20% |
| MPC240719P00160000 | 2024-05-03 1:35PM EDT | 2024-07-19 | 2.00 | 1.80 | 1.87 | -0.76 | -27.54% | 7 | 205 | 28.87% |
| MPC240920P00160000 | 2024-05-01 12:12PM EDT | 2024-09-20 | 5.25 | 4.00 | 4.15 | 0.00 | - | 9 | 64 | 29.18% |
| MPC241018P00160000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 5.80 | 4.80 | 4.95 | 0.00 | - | 2 | 259 | 28.85% |
| MPC241220P00160000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 5.00 | 6.95 | 7.20 | 0.00 | - | 1 | 150 | 29.64% |
| MPC250117P00160000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 8.10 | 7.80 | 8.05 | +0.10 | +1.25% | 1 | 510 | 29.72% |
| MPC250620P00160000 | 2024-04-17 10:28AM EDT | 2025-06-20 | 8.40 | 11.40 | 11.80 | 0.00 | - | 9 | 87 | 29.37% |
| MPC251219P00160000 | 2024-01-24 12:35PM EDT | 2025-12-19 | 25.10 | 18.40 | 19.05 | 0.00 | - | 1 | 5 | 33.52% |
| MPC260116P00160000 | 2024-03-28 3:14PM EDT | 2026-01-16 | 11.72 | 11.95 | 12.80 | 0.00 | - | 1 | 22 | 25.14% |
| MPC261218P00160000 | 2024-04-12 11:36AM EDT | 2026-12-18 | 15.35 | 17.80 | 20.35 | 0.00 | - | 1 | 1 | 27.66% |
© 2024 Yahoo. All rights reserved.