UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,473.66 -2.26 (-0.01%) CRUDE OIL
78.34 +0.23 (+0.29%) GOLD FUTURES
2,320.20 +11.60 (+0.50%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,928.65 +537.64 (+1.07%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00165000 | 2024-04-30 10:06AM EDT | 2024-05-17 | 25.90 | 17.25 | 18.95 | 0.00 | - | 2 | 473 | 54.93% |
| MPC240531C00165000 | 2024-04-30 12:29PM EDT | 2024-05-31 | 22.25 | 16.15 | 19.50 | +22.25 | - | - | 1 | 42.03% |
| MPC240621C00165000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 19.49 | 19.30 | 20.00 | 0.00 | - | 1 | 1,158 | 34.18% |
| MPC240719C00165000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 22.00 | 21.05 | 23.20 | +4.35 | +24.65% | 1 | 73 | 39.91% |
| MPC240920C00165000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 26.00 | 23.90 | 26.20 | 0.00 | - | 5 | 239 | 37.42% |
| MPC241018C00165000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 41.70 | 25.90 | 27.00 | 0.00 | - | 18 | 35 | 36.01% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 43.40 | 28.85 | 29.85 | 0.00 | - | 10 | 26 | 36.30% |
| MPC250117C00165000 | 2024-04-30 1:03PM EDT | 2025-01-17 | 32.88 | 29.85 | 31.15 | 0.00 | - | 4 | 780 | 36.66% |
| MPC250620C00165000 | 2024-04-18 3:18PM EDT | 2025-06-20 | 47.07 | 35.50 | 38.20 | 0.00 | - | 2 | 3 | 39.14% |
| MPC251219C00165000 | 2024-04-15 1:04PM EDT | 2025-12-19 | 63.70 | 40.40 | 41.90 | 0.00 | - | 1 | 20 | 36.99% |
| MPC260116C00165000 | 2024-04-05 11:26AM EDT | 2026-01-16 | 74.60 | 41.25 | 43.95 | 0.00 | - | 1 | 37 | 38.54% |
| MPC261218C00165000 | 2024-04-30 11:10AM EDT | 2026-12-18 | 54.00 | 46.55 | 50.35 | 0.00 | - | 30 | 1 | 37.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00165000 | 2024-05-03 10:56AM EDT | 2024-05-10 | 0.07 | 0.02 | 0.06 | +0.07 | - | 61 | 11 | 41.80% |
| MPC240517P00165000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 0.36 | 0.19 | 0.24 | -0.49 | -57.65% | 1 | 186 | 34.42% |
| MPC240524P00165000 | 2024-05-03 1:45PM EDT | 2024-05-24 | 0.62 | 0.36 | 0.51 | 0.00 | - | 108 | 123 | 32.47% |
| MPC240531P00165000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.70 | 0.49 | 0.91 | +0.70 | - | 4 | 2 | 32.54% |
| MPC240607P00165000 | 2024-05-03 11:04AM EDT | 2024-06-07 | 1.40 | 0.88 | 1.06 | +1.40 | - | 1 | 0 | 30.26% |
| MPC240614P00165000 | 2024-05-03 3:49PM EDT | 2024-06-14 | 1.34 | 1.09 | 2.66 | +1.34 | - | 2 | 0 | 38.33% |
| MPC240621P00165000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.64 | 1.55 | 1.65 | -0.06 | -3.53% | 11 | 673 | 29.41% |
| MPC240719P00165000 | 2024-05-03 10:19AM EDT | 2024-07-19 | 2.91 | 2.61 | 2.71 | -0.14 | -4.59% | 2 | 120 | 28.21% |
| MPC240920P00165000 | 2024-04-30 3:33PM EDT | 2024-09-20 | 5.73 | 5.20 | 5.35 | 0.00 | - | 6 | 173 | 28.60% |
| MPC241018P00165000 | 2024-05-01 2:17PM EDT | 2024-10-18 | 7.90 | 6.05 | 6.20 | 0.00 | - | 19 | 30 | 28.21% |
| MPC241220P00165000 | 2024-05-02 12:29PM EDT | 2024-12-20 | 9.00 | 8.40 | 8.65 | 0.00 | - | 40 | 85 | 29.07% |
| MPC250117P00165000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 9.85 | 9.25 | 9.55 | 0.00 | - | 70 | 165 | 29.15% |
| MPC250620P00165000 | 2024-04-30 12:33PM EDT | 2025-06-20 | 13.00 | 13.05 | 13.50 | 0.00 | - | 1 | 4 | 28.86% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 2025-12-19 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 33.26% |
| MPC260116P00165000 | 2024-04-30 12:32PM EDT | 2026-01-16 | 16.50 | 15.90 | 17.15 | 0.00 | - | 1 | 119 | 27.78% |
© 2024 Yahoo. All rights reserved.