Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00140000 | 2024-05-14 1:42PM EDT | 2024-05-24 | 31.70 | 35.05 | 38.20 | 0.00 | - | 20 | 0 | 159.77% |
| MPC240621C00140000 | 2024-05-20 9:48AM EDT | 2024-06-21 | 36.98 | 36.40 | 38.80 | 0.00 | - | 2 | 131 | 60.50% |
| MPC240719C00140000 | 2024-05-14 10:55AM EDT | 2024-07-19 | 31.05 | 36.90 | 39.65 | 0.00 | - | 1 | 104 | 59.25% |
| MPC240920C00140000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 42.73 | 39.05 | 39.90 | 0.00 | - | 5 | 8 | 42.13% |
| MPC241018C00140000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 59.95 | 42.85 | 44.45 | 0.00 | - | 1 | 1 | 51.19% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 61.55 | 44.50 | 45.85 | 0.00 | - | 1 | 2 | 48.74% |
| MPC250117C00140000 | 2024-05-22 11:58AM EDT | 2025-01-17 | 42.00 | 42.80 | 43.95 | 0.00 | - | 2 | 591 | 41.10% |
| MPC250620C00140000 | 2024-05-21 9:48AM EDT | 2025-06-20 | 48.30 | 46.90 | 48.60 | 0.00 | - | 1 | 62 | 40.85% |
| MPC251219C00140000 | 2024-04-30 10:54AM EDT | 2025-12-19 | 62.55 | 51.80 | 52.65 | 0.00 | - | 4 | 309 | 39.77% |
| MPC260116C00140000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 54.24 | 52.85 | 54.00 | 0.00 | - | 3 | 42 | 40.75% |
| MPC261218C00140000 | 2024-05-23 1:44PM EDT | 2026-12-18 | 58.71 | 56.70 | 60.20 | -4.55 | -7.19% | 3 | 6 | 39.62% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00140000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.10 | 0.00 | - | 2 | 678 | 37.79% |
| MPC240719P00140000 | 2024-05-20 12:17PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.25 | 0.00 | - | 1 | 71 | 31.45% |
| MPC240920P00140000 | 2024-05-22 11:23AM EDT | 2024-09-20 | 1.25 | 1.09 | 1.18 | 0.00 | - | 3 | 87 | 30.32% |
| MPC241018P00140000 | 2024-05-22 12:01PM EDT | 2024-10-18 | 1.70 | 1.54 | 1.64 | 0.00 | - | 3 | 15 | 29.90% |
| MPC241220P00140000 | 2024-05-20 10:47AM EDT | 2024-12-20 | 2.86 | 2.91 | 3.05 | 0.00 | - | 5 | 127 | 30.48% |
| MPC250117P00140000 | 2024-05-22 1:56PM EDT | 2025-01-17 | 3.55 | 3.50 | 3.70 | 0.00 | - | 2 | 700 | 30.70% |
| MPC250620P00140000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 6.55 | 6.40 | 6.80 | 0.00 | - | 2 | 10 | 30.69% |
| MPC251219P00140000 | 2024-05-07 3:32PM EDT | 2025-12-19 | 9.05 | 9.25 | 9.80 | 0.00 | - | 10 | 24 | 30.21% |
| MPC260116P00140000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 9.85 | 9.75 | 10.65 | -0.70 | -6.64% | 2 | 8 | 30.79% |
© 2024 Yahoo. All rights reserved.