UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.53 +0.42 (+0.54%) GOLD FUTURES
2,310.40 +1.80 (+0.08%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,809.23 +4.29 (+0.01%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00180000 | 2024-05-03 2:58PM EDT | 2024-05-10 | 3.59 | 4.05 | 4.30 | -1.66 | -31.62% | 69 | 125 | 30.69% |
| MPC240517C00180000 | 2024-05-03 1:23PM EDT | 2024-05-17 | 4.80 | 5.00 | 5.15 | -1.08 | -18.37% | 17 | 393 | 27.38% |
| MPC240524C00180000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 5.39 | 4.85 | 6.05 | +5.39 | - | 9 | 29 | 27.55% |
| MPC240531C00180000 | 2024-05-02 12:34PM EDT | 2024-05-31 | 6.70 | 6.40 | 6.70 | +6.70 | - | - | 1 | 27.09% |
| MPC240607C00180000 | 2024-04-30 3:46PM EDT | 2024-06-07 | 8.84 | 7.15 | 8.20 | 0.00 | - | 1 | 2 | 31.04% |
| MPC240621C00180000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 8.15 | 8.60 | 8.75 | -1.25 | -13.30% | 15 | 892 | 28.25% |
| MPC240719C00180000 | 2024-05-03 1:23PM EDT | 2024-07-19 | 10.70 | 10.90 | 11.05 | -1.00 | -8.55% | 74 | 222 | 29.47% |
| MPC240920C00180000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 15.00 | 15.00 | 15.20 | -1.00 | -6.25% | 15 | 892 | 31.16% |
| MPC241018C00180000 | 2024-05-01 12:59PM EDT | 2024-10-18 | 14.66 | 16.60 | 16.95 | 0.00 | - | 1 | 29 | 32.03% |
| MPC241220C00180000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 19.35 | 20.00 | 20.35 | 0.00 | - | 40 | 132 | 33.27% |
| MPC250117C00180000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 21.00 | 21.50 | 21.95 | -1.67 | -7.37% | 1 | 714 | 34.07% |
| MPC250620C00180000 | 2024-05-01 10:15AM EDT | 2025-06-20 | 26.77 | 27.35 | 28.15 | 0.00 | - | 5 | 18 | 35.14% |
| MPC251219C00180000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 45.93 | 32.50 | 34.45 | 0.00 | - | 1 | 58 | 36.25% |
| MPC260116C00180000 | 2024-05-01 10:42AM EDT | 2026-01-16 | 33.70 | 33.55 | 34.90 | 0.00 | - | 2 | 52 | 35.91% |
| MPC261218C00180000 | 2024-04-30 12:10PM EDT | 2026-12-18 | 44.32 | 39.85 | 42.35 | +44.32 | - | - | 1 | 35.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00180000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 1.66 | 1.38 | 1.46 | -0.14 | -7.78% | 115 | 114 | 27.32% |
| MPC240517P00180000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 3.08 | 2.72 | 2.80 | +0.29 | +10.39% | 67 | 230 | 28.91% |
| MPC240524P00180000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 3.95 | 3.50 | 3.75 | -0.05 | -1.25% | 36 | 18 | 29.08% |
| MPC240531P00180000 | 2024-05-03 1:58PM EDT | 2024-05-31 | 4.65 | 4.00 | 4.20 | -0.03 | -0.64% | 7 | 9 | 27.36% |
| MPC240607P00180000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 4.80 | 3.60 | 4.85 | -0.18 | -3.61% | 1 | 12 | 27.37% |
| MPC240614P00180000 | 2024-05-03 10:36AM EDT | 2024-06-14 | 6.05 | 4.80 | 5.60 | +6.05 | - | 1 | 0 | 28.06% |
| MPC240621P00180000 | 2024-05-03 1:34PM EDT | 2024-06-21 | 6.20 | 5.65 | 5.80 | -0.10 | -1.59% | 101 | 130 | 26.71% |
| MPC240719P00180000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 7.55 | 7.15 | 7.35 | +0.25 | +3.42% | 23 | 154 | 25.98% |
| MPC240920P00180000 | 2024-05-03 2:09PM EDT | 2024-09-20 | 10.85 | 10.50 | 10.65 | +0.05 | +0.46% | 1,053 | 96 | 26.66% |
| MPC241018P00180000 | 2024-05-02 1:01PM EDT | 2024-10-18 | 12.00 | 11.45 | 11.70 | 0.00 | - | 1 | 101 | 26.49% |
| MPC241220P00180000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 15.85 | 14.05 | 14.35 | 0.00 | - | 500 | 570 | 27.22% |
| MPC250117P00180000 | 2024-04-30 3:17PM EDT | 2025-01-17 | 15.13 | 15.00 | 15.35 | 0.00 | - | 4 | 90 | 27.36% |
| MPC250620P00180000 | 2024-04-05 2:04PM EDT | 2025-06-20 | 11.60 | 19.05 | 21.00 | 0.00 | - | 4 | 20 | 29.09% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 2025-12-19 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 48.09% |
| MPC260116P00180000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 19.00 | 22.20 | 23.40 | 0.00 | - | 3 | 14 | 26.26% |
© 2024 Yahoo. All rights reserved.