Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00185000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 1.47 | 1.52 | 1.63 | -0.88 | -37.45% | 84 | 112 | 28.49% |
| MPC240517C00185000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.40 | 2.46 | 2.55 | -1.10 | -31.43% | 77 | 260 | 26.34% |
| MPC240524C00185000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 3.20 | 3.25 | 3.50 | +3.20 | - | 18 | 55 | 26.93% |
| MPC240531C00185000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 4.19 | 3.95 | 4.20 | -0.61 | -12.71% | 21 | 34 | 26.76% |
| MPC240607C00185000 | 2024-05-03 10:20AM EDT | 2024-06-07 | 4.95 | 4.65 | 5.00 | +4.95 | - | 6 | 10 | 27.48% |
| MPC240614C00185000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 5.62 | 5.15 | 5.70 | +5.62 | - | 14 | 0 | 27.91% |
| MPC240621C00185000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 5.90 | 6.05 | 6.25 | -1.10 | -15.71% | 115 | 755 | 27.88% |
| MPC240719C00185000 | 2024-05-03 2:31PM EDT | 2024-07-19 | 7.85 | 8.30 | 8.45 | -1.30 | -14.21% | 21 | 1,233 | 28.78% |
| MPC240920C00185000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 12.35 | 12.45 | 12.65 | -1.04 | -7.77% | 17 | 360 | 30.63% |
| MPC241018C00185000 | 2024-05-02 10:20AM EDT | 2024-10-18 | 14.30 | 14.05 | 14.35 | 0.00 | - | 5 | 22 | 31.40% |
| MPC241220C00185000 | 2024-05-02 1:40PM EDT | 2024-12-20 | 18.20 | 17.45 | 17.80 | 0.00 | - | 2 | 71 | 32.73% |
| MPC250117C00185000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 18.80 | 19.00 | 19.35 | -1.46 | -7.21% | 32 | 341 | 33.44% |
| MPC250620C00185000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 27.59 | 23.85 | 25.65 | 0.00 | - | 2 | 10 | 34.66% |
| MPC251219C00185000 | 2024-05-02 12:56PM EDT | 2025-12-19 | 31.88 | 30.20 | 31.05 | 0.00 | - | 4 | 35 | 34.76% |
| MPC260116C00185000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 32.21 | 30.85 | 32.15 | 0.00 | - | 1 | 223 | 35.15% |
| MPC261218C00185000 | 2024-04-18 3:40PM EDT | 2026-12-18 | 49.24 | 37.85 | 39.75 | 0.00 | - | - | 1 | 34.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00185000 | 2024-05-03 2:06PM EDT | 2024-05-10 | 4.40 | 3.75 | 3.95 | -0.40 | -8.33% | 25 | 39 | 27.03% |
| MPC240517P00185000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 5.76 | 5.25 | 5.40 | -0.69 | -10.70% | 41 | 235 | 29.33% |
| MPC240524P00185000 | 2024-05-03 10:36AM EDT | 2024-05-24 | 7.10 | 6.00 | 7.05 | +0.42 | +6.29% | 2 | 11 | 33.47% |
| MPC240531P00185000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 6.75 | 6.50 | 6.80 | 0.00 | - | 8 | 11 | 27.53% |
| MPC240607P00185000 | 2024-04-30 10:03AM EDT | 2024-06-07 | 4.70 | 6.60 | 8.10 | 0.00 | - | 1 | 2 | 30.43% |
| MPC240621P00185000 | 2024-05-03 1:59PM EDT | 2024-06-21 | 8.70 | 8.10 | 8.25 | +0.30 | +3.57% | 76 | 227 | 26.18% |
| MPC240719P00185000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 10.25 | 9.60 | 9.80 | -0.25 | -2.38% | 9 | 258 | 25.48% |
| MPC240920P00185000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 13.20 | 12.90 | 13.10 | +0.10 | +0.76% | 19 | 50 | 26.20% |
| MPC241018P00185000 | 2024-05-02 10:23AM EDT | 2024-10-18 | 14.75 | 13.85 | 14.10 | 0.00 | - | 1 | 518 | 25.93% |
| MPC241220P00185000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 16.80 | 16.45 | 16.75 | -2.27 | -11.90% | 18 | 594 | 26.69% |
| MPC250117P00185000 | 2024-04-24 9:40AM EDT | 2025-01-17 | 12.80 | 17.40 | 17.70 | 0.00 | - | 10 | 96 | 26.75% |
| MPC250620P00185000 | 2024-04-15 2:39PM EDT | 2025-06-20 | 15.80 | 20.15 | 23.05 | 0.00 | - | 9 | 15 | 28.11% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 35.01% |
| MPC260116P00185000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 20.90 | 24.45 | 26.10 | 0.00 | - | 1 | 8 | 26.12% |
© 2024 Yahoo. All rights reserved.