UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,481.45 +5.53 (+0.03%) CRUDE OIL
78.33 +0.22 (+0.28%) GOLD FUTURES
2,319.30 +10.70 (+0.46%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,927.67 +534.80 (+1.06%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00195000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.12 | 0.08 | 0.12 | -0.16 | -57.14% | 33 | 82 | 32.42% |
| MPC240517C00195000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 0.36 | 0.39 | 0.44 | -0.44 | -55.00% | 13 | 582 | 28.05% |
| MPC240524C00195000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 0.80 | 0.82 | 0.98 | -0.51 | -38.93% | 21 | 82 | 28.37% |
| MPC240531C00195000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 1.22 | 1.09 | 1.51 | -0.52 | -29.89% | 1 | 29 | 28.36% |
| MPC240607C00195000 | 2024-05-03 2:55PM EDT | 2024-06-07 | 1.60 | 1.61 | 1.95 | +1.60 | - | 9 | 1 | 27.92% |
| MPC240614C00195000 | 2024-05-03 10:23AM EDT | 2024-06-14 | 2.15 | 1.99 | 2.43 | +2.15 | - | 6 | 0 | 27.91% |
| MPC240621C00195000 | 2024-05-03 1:38PM EDT | 2024-06-21 | 2.49 | 2.67 | 2.79 | -0.71 | -22.19% | 11 | 659 | 27.44% |
| MPC240719C00195000 | 2024-05-03 1:18PM EDT | 2024-07-19 | 4.60 | 4.50 | 4.65 | -0.50 | -9.80% | 45 | 182 | 28.21% |
| MPC240920C00195000 | 2024-05-03 2:29PM EDT | 2024-09-20 | 7.99 | 8.30 | 8.55 | -1.11 | -12.20% | 22 | 241 | 30.06% |
| MPC241018C00195000 | 2024-05-03 9:31AM EDT | 2024-10-18 | 10.85 | 9.85 | 10.05 | +2.05 | +23.30% | 14 | 60 | 30.55% |
| MPC241220C00195000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 13.28 | 13.15 | 13.45 | -0.46 | -3.35% | 18 | 68 | 31.99% |
| MPC250117C00195000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 14.40 | 14.65 | 14.90 | +1.04 | +7.78% | 1 | 325 | 32.59% |
| MPC250620C00195000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 22.97 | 20.55 | 21.20 | 0.00 | - | 2 | 5 | 33.93% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 2025-12-19 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 56.27% |
| MPC260116C00195000 | 2024-04-22 1:04PM EDT | 2026-01-16 | 38.30 | 26.35 | 27.70 | 0.00 | - | 2 | 6 | 34.45% |
| MPC261218C00195000 | 2024-05-01 10:42AM EDT | 2026-12-18 | 34.20 | 33.50 | 35.55 | +34.20 | - | - | 2 | 34.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00195000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 13.54 | 11.10 | 13.95 | -0.99 | -6.81% | 28 | 183 | 64.50% |
| MPC240517P00195000 | 2024-05-02 2:02PM EDT | 2024-05-17 | 13.35 | 13.15 | 13.70 | 0.00 | - | 6 | 589 | 38.89% |
| MPC240524P00195000 | 2024-04-30 12:18PM EDT | 2024-05-24 | 11.40 | 12.60 | 15.70 | 0.00 | - | 11 | 9 | 46.47% |
| MPC240531P00195000 | 2024-05-02 10:12AM EDT | 2024-05-31 | 16.16 | 13.30 | 14.30 | 0.00 | - | 1 | 5 | 30.77% |
| MPC240607P00195000 | 2024-05-02 1:14PM EDT | 2024-06-07 | 13.95 | 13.15 | 14.60 | +13.95 | - | - | 2 | 29.11% |
| MPC240621P00195000 | 2024-05-03 10:59AM EDT | 2024-06-21 | 16.25 | 14.70 | 16.05 | +1.38 | +9.28% | 1 | 201 | 31.11% |
| MPC240719P00195000 | 2024-05-02 12:00PM EDT | 2024-07-19 | 16.72 | 15.80 | 16.20 | 0.00 | - | 1 | 94 | 25.15% |
| MPC240920P00195000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 12.20 | 16.80 | 20.00 | 0.00 | - | 2 | 105 | 27.75% |
| MPC241018P00195000 | 2024-05-01 9:42AM EDT | 2024-10-18 | 21.45 | 18.90 | 20.90 | 0.00 | - | 20 | 557 | 27.21% |
| MPC241220P00195000 | 2024-05-01 1:52PM EDT | 2024-12-20 | 25.60 | 21.95 | 22.40 | 0.00 | - | 20 | 535 | 25.85% |
| MPC250117P00195000 | 2024-04-30 12:09PM EDT | 2025-01-17 | 21.47 | 22.80 | 23.20 | 0.00 | - | 12 | 96 | 25.74% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 21.22 | 26.50 | 28.90 | 0.00 | - | 1 | 137 | 27.81% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 32.86% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 18.13% |
© 2024 Yahoo. All rights reserved.