Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00105000 | 2024-04-24 2:05PM EDT | 2024-06-21 | 93.60 | 71.10 | 74.85 | 0.00 | - | 1 | 0 | 437.40% |
| MPC240719C00105000 | 2024-05-16 2:05PM EDT | 2024-07-19 | 70.64 | 64.30 | 67.55 | 0.00 | - | 1 | 1 | 97.07% |
| MPC240920C00105000 | 2024-02-29 11:03AM EDT | 2024-09-20 | 62.40 | 96.35 | 99.85 | 0.00 | - | 1 | 3 | 228.96% |
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 2024-10-18 | 99.48 | 75.30 | 78.70 | 0.00 | - | - | 1 | 114.26% |
| MPC241220C00105000 | 2024-01-19 2:46PM EDT | 2024-12-20 | 52.25 | 65.60 | 69.35 | 0.00 | - | 16 | 10 | 52.72% |
| MPC250117C00105000 | 2024-05-07 10:12AM EDT | 2025-01-17 | 78.75 | 71.60 | 75.10 | 0.00 | - | 3 | 65 | 74.25% |
| MPC251219C00105000 | 2023-11-13 12:28PM EDT | 2025-12-19 | 52.00 | 50.00 | 54.10 | 0.00 | - | 2 | 5 | 0.00% |
| MPC260116C00105000 | 2024-04-15 12:41PM EDT | 2026-01-16 | 108.75 | 73.20 | 76.95 | 0.00 | - | 2 | 2 | 52.92% |
| MPC261218C00105000 | 2024-05-24 3:40PM EDT | 2026-12-18 | 82.70 | 73.20 | 77.50 | 0.00 | - | 1 | 1 | 42.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00105000 | 2024-06-11 2:43PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 1,468 | 150.00% |
| MPC240719P00105000 | 2024-02-29 10:31AM EDT | 2024-07-19 | 0.34 | 0.04 | 0.27 | 0.00 | - | 6 | 36 | 72.66% |
| MPC240920P00105000 | 2024-01-10 11:51AM EDT | 2024-09-20 | 2.05 | 0.41 | 1.15 | 0.00 | - | - | 3 | 56.42% |
| MPC241220P00105000 | 2024-06-12 1:54PM EDT | 2024-12-20 | 0.60 | 0.00 | 2.64 | 0.00 | - | - | 1 | 54.14% |
| MPC250117P00105000 | 2024-02-16 12:23PM EDT | 2025-01-17 | 1.60 | 0.79 | 1.03 | 0.00 | - | 1 | 353 | 40.06% |
| MPC250620P00105000 | 2024-06-12 3:58PM EDT | 2025-06-20 | 2.09 | 1.77 | 2.11 | 0.00 | - | 2 | 13 | 36.32% |
| MPC251219P00105000 | 2024-01-30 11:03AM EDT | 2025-12-19 | 5.25 | 4.30 | 4.65 | 0.00 | - | 3 | 3 | 37.58% |
| MPC260116P00105000 | 2024-05-02 9:40AM EDT | 2026-01-16 | 3.80 | 3.30 | 3.70 | 0.00 | - | 1 | 9 | 34.06% |
| MPC261218P00105000 | 2024-06-12 3:59PM EDT | 2026-12-18 | 6.25 | 5.10 | 6.50 | 0.00 | - | 8 | 12 | 32.84% |
© 2024 Yahoo. All rights reserved.