Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:145.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00145000 | 2024-05-14 9:56AM EDT | 2024-06-07 | 26.43 | 28.70 | 31.50 | 0.00 | - | 1 | 0 | 144.92% |
| MPC240614C00145000 | 2024-05-20 11:31AM EDT | 2024-06-14 | 32.83 | 29.10 | 31.80 | 0.00 | - | 1 | 1 | 80.86% |
| MPC240621C00145000 | 2024-05-28 9:58AM EDT | 2024-06-21 | 35.87 | 29.20 | 32.00 | 0.00 | - | 1 | 486 | 63.82% |
| MPC240628C00145000 | 2024-06-03 1:14PM EDT | 2024-06-28 | 29.57 | 29.50 | 32.30 | 0.00 | - | 1 | 0 | 57.86% |
| MPC240705C00145000 | 2024-06-03 1:14PM EDT | 2024-07-05 | 29.77 | 29.75 | 32.50 | 0.00 | - | 1 | 1 | 53.39% |
| MPC240719C00145000 | 2024-05-31 9:50AM EDT | 2024-07-19 | 30.50 | 30.10 | 32.90 | 0.00 | - | 5 | 40 | 58.24% |
| MPC240816C00145000 | 2024-06-03 2:37PM EDT | 2024-08-16 | 30.75 | 31.10 | 33.40 | 0.00 | - | 3 | 3 | 48.19% |
| MPC240920C00145000 | 2024-05-29 11:29AM EDT | 2024-09-20 | 33.00 | 32.05 | 33.95 | 0.00 | - | 4 | 49 | 41.83% |
| MPC241018C00145000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 39.10 | 35.70 | 37.10 | 0.00 | - | 25 | 14 | 47.95% |
| MPC241220C00145000 | 2024-05-14 3:34PM EDT | 2024-12-20 | 34.80 | 35.90 | 36.80 | 0.00 | - | 2 | 72 | 38.79% |
| MPC250117C00145000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 39.95 | 37.05 | 37.45 | 0.00 | - | 1 | 419 | 37.92% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 53.00 | 54.90 | 0.00 | - | 1 | 12 | 49.07% |
| MPC260116C00145000 | 2024-05-07 10:26AM EDT | 2026-01-16 | 53.28 | 47.05 | 47.75 | 0.00 | - | 10 | 24 | 38.13% |
| MPC261218C00145000 | 2024-04-30 2:58PM EDT | 2026-12-18 | 63.18 | 49.85 | 54.30 | 0.00 | - | 3 | 5 | 37.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00145000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.09 | 0.02 | 0.14 | 0.00 | - | 1 | 546 | 45.41% |
| MPC240628P00145000 | 2024-05-31 3:01PM EDT | 2024-06-28 | 0.18 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 52.73% |
| MPC240705P00145000 | 2024-06-03 2:42PM EDT | 2024-07-05 | 0.30 | 0.12 | 0.75 | 0.00 | - | 15 | 15 | 46.17% |
| MPC240719P00145000 | 2024-06-05 1:28PM EDT | 2024-07-19 | 0.33 | 0.27 | 0.35 | 0.00 | - | 2 | 684 | 32.25% |
| MPC240920P00145000 | 2024-06-05 12:22PM EDT | 2024-09-20 | 1.73 | 1.58 | 1.70 | 0.00 | - | 2 | 70 | 30.57% |
| MPC241018P00145000 | 2024-05-14 10:29AM EDT | 2024-10-18 | 3.30 | 2.16 | 2.47 | 0.00 | - | 8 | 31 | 30.74% |
| MPC241220P00145000 | 2024-05-30 1:56PM EDT | 2024-12-20 | 4.40 | 3.70 | 3.95 | 0.00 | - | 1 | 8 | 30.23% |
| MPC250117P00145000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 4.35 | 4.40 | 4.65 | 0.00 | - | 2 | 299 | 30.25% |
| MPC250321P00145000 | 2024-06-04 3:54PM EDT | 2025-03-21 | 6.15 | - | - | 0.00 | - | - | - | 0.00% |
| MPC250620P00145000 | 2024-05-29 9:49AM EDT | 2025-06-20 | 8.26 | 7.75 | 8.05 | 0.00 | - | 2 | 25 | 30.06% |
| MPC251219P00145000 | 2024-05-07 3:15PM EDT | 2025-12-19 | 10.40 | 10.75 | 11.20 | 0.00 | - | 1 | 20 | 29.46% |
| MPC260116P00145000 | 2024-05-23 12:15PM EDT | 2026-01-16 | 11.25 | 11.25 | 11.75 | 0.00 | - | 1 | 21 | 29.54% |
© 2024 Yahoo. All rights reserved.