Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00130000 | 2024-05-21 1:12PM EDT | 2024-06-21 | 47.05 | 45.65 | 49.55 | 0.00 | - | 3 | 1,158 | 71.75% |
| MPC240719C00130000 | 2024-04-19 1:51PM EDT | 2024-07-19 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MPC240920C00130000 | 2024-05-22 9:35AM EDT | 2024-09-20 | 47.60 | 47.10 | 51.15 | 0.00 | - | 1 | 110 | 56.23% |
| MPC241220C00130000 | 2024-05-14 3:15PM EDT | 2024-12-20 | 46.48 | 50.45 | 53.25 | 0.00 | - | 1 | 2 | 49.29% |
| MPC250117C00130000 | 2024-05-09 10:18AM EDT | 2025-01-17 | 56.95 | 51.85 | 53.90 | 0.00 | - | 1 | 163 | 48.18% |
| MPC251219C00130000 | 2023-11-07 11:56AM EDT | 2025-12-19 | 37.07 | 32.40 | 34.85 | 0.00 | - | 1 | 3 | 0.00% |
| MPC260116C00130000 | 2024-05-03 10:44AM EDT | 2026-01-16 | 64.00 | 59.80 | 62.15 | 0.00 | - | 1 | 48 | 43.86% |
| MPC261218C00130000 | 2024-05-02 12:29PM EDT | 2026-12-18 | 68.55 | 63.00 | 67.90 | 0.00 | - | - | 1 | 42.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00130000 | 2024-05-20 11:50AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.75 | 0.00 | - | 10 | 1,311 | 59.81% |
| MPC240719P00130000 | 2024-04-30 3:48PM EDT | 2024-07-19 | 0.25 | 0.08 | 0.13 | 0.00 | - | 10 | 147 | 36.13% |
| MPC240920P00130000 | 2024-05-14 10:17AM EDT | 2024-09-20 | 1.00 | 0.51 | 0.62 | 0.00 | - | 10 | 268 | 32.74% |
| MPC241018P00130000 | 2024-04-30 3:41PM EDT | 2024-10-18 | 1.13 | 0.78 | 0.90 | 0.00 | - | 4 | 12 | 31.97% |
| MPC241220P00130000 | 2024-05-01 2:28PM EDT | 2024-12-20 | 2.42 | 1.70 | 1.87 | 0.00 | - | 4 | 16 | 32.20% |
| MPC250117P00130000 | 2024-05-16 1:40PM EDT | 2025-01-17 | 2.41 | 2.15 | 2.30 | 0.00 | - | 2 | 651 | 32.11% |
| MPC250620P00130000 | 2024-05-07 11:15AM EDT | 2025-06-20 | 4.55 | 4.10 | 6.25 | 0.00 | - | - | 49 | 35.42% |
| MPC251219P00130000 | 2024-05-07 3:48PM EDT | 2025-12-19 | 6.85 | 6.80 | 7.75 | 0.00 | - | 10 | 20 | 32.06% |
| MPC260116P00130000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 8.05 | 7.30 | 7.75 | 0.00 | - | 2 | 15 | 31.31% |
| MPC261218P00130000 | 2024-05-01 11:12AM EDT | 2026-12-18 | 10.75 | 8.60 | 13.35 | 0.00 | - | - | 10 | 32.52% |
© 2024 Yahoo. All rights reserved.