Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00135000 | 2024-04-29 11:24AM EDT | 2024-06-21 | 65.70 | 41.40 | 43.85 | 0.00 | - | 3 | 410 | 64.36% |
| MPC240719C00135000 | 2024-05-08 11:58AM EDT | 2024-07-19 | 47.74 | 41.70 | 44.50 | 0.00 | - | 3 | 23 | 51.34% |
| MPC240920C00135000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 37.82 | 43.60 | 44.25 | 0.00 | - | 15 | 18 | 42.27% |
| MPC241018C00135000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 76.17 | 45.50 | 48.65 | 0.00 | - | 2 | 2 | 55.26% |
| MPC241220C00135000 | 2024-04-12 11:26AM EDT | 2024-12-20 | 80.57 | 47.10 | 50.40 | 0.00 | - | 2 | 2 | 51.25% |
| MPC250117C00135000 | 2024-05-17 12:15PM EDT | 2025-01-17 | 49.78 | 47.30 | 47.75 | 0.00 | - | 1 | 263 | 41.05% |
| MPC250620C00135000 | 2024-04-12 11:26AM EDT | 2025-06-20 | 84.51 | 52.90 | 54.50 | 0.00 | - | 1 | 4 | 45.56% |
| MPC251219C00135000 | 2024-04-09 3:18PM EDT | 2025-12-19 | 87.92 | 59.75 | 61.95 | 0.00 | - | 6 | 28 | 48.99% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 2026-01-16 | 89.72 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MPC261218C00135000 | 2024-05-06 10:34AM EDT | 2026-12-18 | 66.44 | 59.75 | 63.10 | 0.00 | - | 5 | 7 | 39.68% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00135000 | 2024-05-14 12:09PM EDT | 2024-06-21 | 0.11 | 0.02 | 0.11 | 0.00 | - | 1 | 1,142 | 43.75% |
| MPC240719P00135000 | 2024-05-17 10:47AM EDT | 2024-07-19 | 0.15 | 0.13 | 0.18 | 0.00 | - | 2 | 8 | 33.89% |
| MPC240920P00135000 | 2024-05-15 11:27AM EDT | 2024-09-20 | 1.03 | 0.77 | 0.85 | 0.00 | - | 2 | 234 | 31.52% |
| MPC241018P00135000 | 2024-05-14 10:05AM EDT | 2024-10-18 | 1.73 | 1.13 | 1.23 | 0.00 | - | 1 | 2 | 31.06% |
| MPC241220P00135000 | 2024-05-15 3:30PM EDT | 2024-12-20 | 2.75 | 2.26 | 2.40 | 0.00 | - | 10 | 29 | 31.40% |
| MPC250117P00135000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 2.61 | 2.77 | 2.93 | 0.00 | - | 3 | 904 | 31.45% |
| MPC250620P00135000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 5.50 | 5.40 | 5.70 | 0.00 | - | 2 | 4 | 31.31% |
| MPC251219P00135000 | 2024-05-07 3:32PM EDT | 2025-12-19 | 7.85 | 8.05 | 8.65 | 0.00 | - | 13 | 14 | 31.05% |
| MPC260116P00135000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 8.60 | 8.55 | 9.45 | -0.65 | -7.03% | 2 | 7 | 31.61% |
© 2024 Yahoo. All rights reserved.