UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.07 -0.04 (-0.05%) GOLD FUTURES
2,301.20 -7.40 (-0.32%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,195.15 +339.92 (+0.67%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00175000 | 2024-05-02 3:31PM EDT | 2024-05-10 | 9.20 | 7.90 | 9.10 | +9.20 | - | - | 50 | 51.71% |
| MPC240517C00175000 | 2024-05-03 2:10PM EDT | 2024-05-17 | 8.19 | 8.50 | 9.05 | -0.78 | -8.70% | 26 | 758 | 32.87% |
| MPC240607C00175000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 10.40 | 10.30 | 11.30 | +10.40 | - | 1 | 0 | 32.07% |
| MPC240621C00175000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 11.70 | 11.70 | 11.90 | -1.05 | -8.24% | 12 | 696 | 29.44% |
| MPC240719C00175000 | 2024-05-02 1:59PM EDT | 2024-07-19 | 14.50 | 13.90 | 15.70 | 0.00 | - | 57 | 688 | 35.71% |
| MPC240920C00175000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 17.85 | 17.75 | 19.70 | -0.73 | -3.93% | 1 | 523 | 35.72% |
| MPC241018C00175000 | 2024-05-02 2:43PM EDT | 2024-10-18 | 20.25 | 19.40 | 19.75 | 0.00 | - | 2 | 19 | 32.68% |
| MPC241220C00175000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 21.07 | 22.75 | 23.85 | 0.00 | - | 1 | 21 | 35.24% |
| MPC250117C00175000 | 2024-05-02 1:39PM EDT | 2025-01-17 | 25.05 | 24.20 | 25.20 | 0.00 | - | 6 | 316 | 35.57% |
| MPC250620C00175000 | 2024-03-14 3:12PM EDT | 2025-06-20 | 36.30 | 50.25 | 52.90 | 0.00 | - | 3 | 3 | 64.26% |
| MPC251219C00175000 | 2024-04-05 12:23PM EDT | 2025-12-19 | 67.84 | 35.00 | 37.60 | 0.00 | - | 1 | 43 | 37.40% |
| MPC260116C00175000 | 2024-04-10 3:29PM EDT | 2026-01-16 | 60.85 | 35.95 | 38.25 | 0.00 | - | 1 | 10 | 37.27% |
| MPC261218C00175000 | 2024-04-16 11:59AM EDT | 2026-12-18 | 62.00 | 42.35 | 45.20 | 0.00 | - | 30 | 1 | 36.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00175000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.39 | 0.37 | 0.43 | +0.39 | - | 75 | 122 | 31.89% |
| MPC240517P00175000 | 2024-05-03 1:33PM EDT | 2024-05-17 | 1.53 | 1.20 | 1.27 | +0.18 | +13.33% | 77 | 366 | 30.54% |
| MPC240524P00175000 | 2024-05-03 1:00PM EDT | 2024-05-24 | 2.13 | 1.86 | 1.97 | -0.67 | -23.93% | 2 | 2 | 29.74% |
| MPC240531P00175000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 2.48 | 2.23 | 2.45 | -0.28 | -10.14% | 4 | 12 | 28.42% |
| MPC240607P00175000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 3.01 | 2.32 | 3.05 | +3.01 | - | 1 | 18 | 28.44% |
| MPC240614P00175000 | 2024-05-02 10:18AM EDT | 2024-06-14 | 4.15 | 3.30 | 3.60 | +4.15 | - | - | 1 | 28.44% |
| MPC240621P00175000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 4.25 | 3.80 | 3.95 | +0.20 | +4.94% | 14 | 245 | 27.74% |
| MPC240719P00175000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 5.40 | 5.25 | 5.40 | -1.60 | -22.86% | 9 | 174 | 26.80% |
| MPC240920P00175000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 8.80 | 8.40 | 8.60 | -1.45 | -14.15% | 2 | 144 | 27.41% |
| MPC241018P00175000 | 2024-05-01 2:41PM EDT | 2024-10-18 | 10.85 | 9.40 | 9.60 | 0.00 | - | 15 | 54 | 27.14% |
| MPC241220P00175000 | 2024-05-02 3:57PM EDT | 2024-12-20 | 12.20 | 11.95 | 12.20 | 0.00 | - | 5 | 40 | 27.84% |
| MPC250117P00175000 | 2024-04-22 1:23PM EDT | 2025-01-17 | 9.85 | 12.85 | 13.20 | 0.00 | - | 43 | 68 | 27.99% |
| MPC250620P00175000 | 2024-04-15 1:04PM EDT | 2025-06-20 | 12.05 | 15.15 | 17.75 | 0.00 | - | 10 | 144 | 28.28% |
| MPC251219P00175000 | 2024-02-05 11:37AM EDT | 2025-12-19 | 27.55 | 23.45 | 24.25 | 0.00 | - | 6 | 24 | 30.87% |
| MPC260116P00175000 | 2024-04-23 3:50PM EDT | 2026-01-16 | 16.80 | 19.85 | 21.15 | 0.00 | - | 10 | 99 | 26.75% |
© 2024 Yahoo. All rights reserved.