UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.09 -0.02 (-0.03%) GOLD FUTURES
2,301.20 -7.40 (-0.32%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,182.61 +359.36 (+0.71%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00170000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 12.75 | 12.85 | 14.00 | -1.03 | -7.47% | 10 | 312 | 44.24% |
| MPC240531C00170000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 15.70 | 13.45 | 14.10 | +15.70 | - | 1 | 0 | 30.84% |
| MPC240607C00170000 | 2024-04-30 10:07AM EDT | 2024-06-07 | 21.68 | 13.95 | 15.25 | +21.68 | - | - | 1 | 34.68% |
| MPC240621C00170000 | 2024-05-03 2:00PM EDT | 2024-06-21 | 15.00 | 15.20 | 17.25 | +1.98 | +15.21% | 20 | 1,239 | 38.53% |
| MPC240719C00170000 | 2024-05-01 1:29PM EDT | 2024-07-19 | 14.35 | 17.25 | 19.20 | 0.00 | - | 12 | 381 | 37.34% |
| MPC240920C00170000 | 2024-05-02 1:27PM EDT | 2024-09-20 | 22.03 | 20.90 | 21.85 | 0.00 | - | 50 | 84 | 34.14% |
| MPC241018C00170000 | 2024-04-29 10:19AM EDT | 2024-10-18 | 38.00 | 22.50 | 24.50 | 0.00 | - | 5 | 8 | 37.03% |
| MPC241220C00170000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 23.40 | 25.60 | 26.10 | 0.00 | - | 1 | 17 | 34.53% |
| MPC250117C00170000 | 2024-05-03 12:16PM EDT | 2025-01-17 | 26.85 | 26.35 | 27.70 | -2.78 | -9.38% | 5 | 507 | 35.43% |
| MPC250620C00170000 | 2024-04-24 2:59PM EDT | 2025-06-20 | 45.80 | 32.60 | 33.95 | 0.00 | - | 1 | 11 | 36.70% |
| MPC251219C00170000 | 2024-04-30 11:13AM EDT | 2025-12-19 | 42.65 | 37.75 | 39.60 | 0.00 | - | 32 | 235 | 37.10% |
| MPC260116C00170000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 37.00 | 38.55 | 41.40 | 0.00 | - | 2 | 55 | 38.30% |
| MPC261218C00170000 | 2024-05-02 10:46AM EDT | 2026-12-18 | 46.95 | 44.75 | 47.30 | 0.00 | - | 1 | 1 | 36.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00170000 | 2024-05-03 10:59AM EDT | 2024-05-10 | 0.21 | 0.09 | 0.14 | +0.21 | - | 1 | 16 | 36.04% |
| MPC240517P00170000 | 2024-05-03 10:11AM EDT | 2024-05-17 | 0.64 | 0.47 | 0.53 | +0.02 | +3.23% | 3 | 518 | 31.81% |
| MPC240524P00170000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 1.20 | 0.91 | 0.99 | +1.20 | - | - | 54 | 30.64% |
| MPC240531P00170000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 1.42 | 1.03 | 1.71 | -1.06 | -42.74% | 28 | 10 | 32.06% |
| MPC240607P00170000 | 2024-05-02 9:59AM EDT | 2024-06-07 | 2.71 | 1.51 | 1.79 | +2.71 | - | - | 20 | 28.99% |
| MPC240614P00170000 | 2024-05-03 3:49PM EDT | 2024-06-14 | 2.18 | 1.99 | 2.27 | +2.18 | - | 2 | 0 | 29.13% |
| MPC240621P00170000 | 2024-05-03 1:22PM EDT | 2024-06-21 | 2.69 | 2.45 | 2.57 | -0.07 | -2.54% | 6 | 225 | 28.41% |
| MPC240719P00170000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 4.10 | 3.70 | 3.90 | -0.63 | -13.32% | 9 | 283 | 27.59% |
| MPC240920P00170000 | 2024-05-02 9:43AM EDT | 2024-09-20 | 7.95 | 6.65 | 6.85 | 0.00 | - | 1 | 140 | 28.05% |
| MPC241018P00170000 | 2024-05-01 2:18PM EDT | 2024-10-18 | 9.75 | 7.60 | 7.75 | 0.00 | - | 51 | 69 | 27.63% |
| MPC241220P00170000 | 2024-05-02 1:44PM EDT | 2024-12-20 | 10.20 | 10.05 | 10.30 | 0.00 | - | 3 | 52 | 28.42% |
| MPC250117P00170000 | 2024-04-12 3:18PM EDT | 2025-01-17 | 7.75 | 10.95 | 11.25 | 0.00 | - | 3 | 152 | 28.53% |
| MPC250620P00170000 | 2024-04-15 12:17PM EDT | 2025-06-20 | 10.55 | 13.15 | 15.70 | 0.00 | - | 42 | 47 | 28.80% |
| MPC251219P00170000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 14.85 | 17.95 | 18.80 | 0.00 | - | 1 | 116 | 27.58% |
| MPC260116P00170000 | 2024-04-05 12:08PM EDT | 2026-01-16 | 12.40 | 17.90 | 19.75 | 0.00 | - | 1 | 60 | 28.02% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 2026-12-18 | 20.12 | 22.00 | 24.45 | 0.00 | - | 10 | 10 | 26.86% |
© 2024 Yahoo. All rights reserved.