UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.51 +0.40 (+0.51%) GOLD FUTURES
2,304.40 -4.20 (-0.18%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,064.63 +143.12 (+0.28%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00210000 | 2024-05-03 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.24 | 0.00 | - | 27 | 76 | 54.88% |
| MPC240517C00210000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.12 | -0.02 | -50.00% | 17 | 708 | 37.31% |
| MPC240524C00210000 | 2024-05-01 10:39AM EDT | 2024-05-24 | 0.13 | 0.05 | 0.11 | 0.00 | - | 1 | 23 | 29.69% |
| MPC240531C00210000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 0.21 | 0.04 | 0.61 | 0.00 | - | 1 | 25 | 35.38% |
| MPC240607C00210000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 0.24 | 0.18 | 0.65 | +0.24 | - | 1 | 2 | 32.01% |
| MPC240621C00210000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 0.60 | 0.58 | 0.66 | -0.27 | -31.03% | 45 | 1,907 | 27.03% |
| MPC240719C00210000 | 2024-05-03 1:20PM EDT | 2024-07-19 | 1.57 | 1.50 | 1.59 | -0.36 | -18.65% | 23 | 322 | 27.28% |
| MPC240920C00210000 | 2024-05-03 1:00PM EDT | 2024-09-20 | 4.30 | 4.20 | 4.40 | -0.45 | -9.47% | 9 | 453 | 29.19% |
| MPC241018C00210000 | 2024-05-02 3:49PM EDT | 2024-10-18 | 6.20 | 5.45 | 5.65 | 0.00 | - | 6 | 202 | 29.74% |
| MPC241220C00210000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 7.52 | 8.30 | 8.55 | 0.00 | - | 14 | 66 | 31.08% |
| MPC250117C00210000 | 2024-05-03 12:46PM EDT | 2025-01-17 | 9.60 | 9.60 | 9.85 | -0.79 | -7.60% | 1 | 312 | 31.66% |
| MPC250620C00210000 | 2024-04-24 11:34AM EDT | 2025-06-20 | 24.50 | 15.10 | 15.70 | 0.00 | - | 123 | 98 | 32.97% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 31.97 | 20.05 | 21.00 | 0.00 | - | 1 | 12 | 33.25% |
| MPC260116C00210000 | 2024-05-01 9:57AM EDT | 2026-01-16 | 21.85 | 21.20 | 22.45 | 0.00 | - | 1 | 21 | 34.02% |
| MPC261218C00210000 | 2024-05-01 12:05PM EDT | 2026-12-18 | 27.00 | 28.05 | 29.95 | 0.00 | - | 2 | 6 | 33.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00210000 | 2024-05-03 11:14AM EDT | 2024-05-10 | 30.00 | 26.40 | 29.65 | +1.05 | +3.63% | 1 | 1 | 74.02% |
| MPC240517P00210000 | 2024-04-30 1:59PM EDT | 2024-05-17 | 24.53 | 26.60 | 30.15 | 0.00 | - | 3 | 346 | 56.54% |
| MPC240524P00210000 | 2024-04-10 10:38AM EDT | 2024-05-24 | 6.87 | 26.35 | 30.05 | 0.00 | - | - | 6 | 62.67% |
| MPC240531P00210000 | 2024-05-03 12:27PM EDT | 2024-05-31 | 28.58 | 26.55 | 29.85 | +8.58 | +42.90% | 1 | 12 | 52.43% |
| MPC240621P00210000 | 2024-05-01 9:35AM EDT | 2024-06-21 | 28.65 | 26.55 | 30.20 | 0.00 | - | 1 | 549 | 41.28% |
| MPC240719P00210000 | 2024-04-25 10:09AM EDT | 2024-07-19 | 17.65 | 26.75 | 30.25 | 0.00 | - | 4 | 235 | 33.03% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 29.17 | 29.10 | 30.80 | 0.00 | - | 1 | 104 | 26.15% |
| MPC241018P00210000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 28.00 | 29.05 | 30.80 | 0.00 | - | 31 | 42 | 23.86% |
| MPC241220P00210000 | 2024-05-03 1:38PM EDT | 2024-12-20 | 33.20 | 32.00 | 32.65 | +14.50 | +77.54% | 1 | 10 | 24.43% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 24.60 | 31.55 | 34.50 | 0.00 | - | 4 | 102 | 26.62% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 2025-06-20 | 24.55 | 33.55 | 36.75 | 0.00 | - | 16 | 39 | 24.31% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 2025-12-19 | 28.25 | 38.50 | 39.70 | 0.00 | - | 2 | 2 | 23.65% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 2026-01-16 | 26.15 | 37.85 | 40.60 | 0.00 | - | 2 | 2 | 24.10% |
© 2024 Yahoo. All rights reserved.