Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240531C00150000 | 2024-05-22 2:16PM EDT | 2024-05-31 | 27.00 | 26.10 | 28.90 | +0.30 | +1.12% | 1 | 1 | 77.34% |
| MPC240607C00150000 | 2024-05-13 1:52PM EDT | 2024-06-07 | 28.14 | 25.80 | 29.20 | 0.00 | - | 1 | 0 | 57.98% |
| MPC240614C00150000 | 2024-05-20 11:17AM EDT | 2024-06-14 | 28.00 | 25.90 | 29.40 | 0.00 | - | 1 | 0 | 50.56% |
| MPC240621C00150000 | 2024-05-22 1:23PM EDT | 2024-06-21 | 28.00 | 27.20 | 29.50 | 0.00 | - | 6 | 1,398 | 51.92% |
| MPC240628C00150000 | 2024-05-20 9:40AM EDT | 2024-06-28 | 27.95 | 26.45 | 29.85 | 0.00 | - | 5 | 6 | 58.53% |
| MPC240719C00150000 | 2024-05-23 11:11AM EDT | 2024-07-19 | 29.30 | 29.00 | 29.85 | +0.55 | +1.91% | 1 | 58 | 46.74% |
| MPC240920C00150000 | 2024-05-22 3:15PM EDT | 2024-09-20 | 29.90 | 30.85 | 31.50 | 0.00 | - | 8 | 34 | 38.49% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 2024-10-18 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 119.56% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 2024-12-20 | 55.18 | 54.90 | 56.10 | 0.00 | - | 1 | 14 | 83.67% |
| MPC250117C00150000 | 2024-05-22 10:10AM EDT | 2025-01-17 | 34.05 | 36.15 | 36.60 | 0.00 | - | 2 | 394 | 39.14% |
| MPC250620C00150000 | 2024-05-15 1:31PM EDT | 2025-06-20 | 37.50 | 41.00 | 41.75 | 0.00 | - | - | 1 | 39.15% |
| MPC251219C00150000 | 2024-03-15 9:47AM EDT | 2025-12-19 | 59.28 | 73.45 | 76.30 | 0.00 | - | 1 | 57 | 77.09% |
| MPC260116C00150000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 47.69 | 46.70 | 47.35 | 0.00 | - | 2 | 132 | 38.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00150000 | 2024-05-21 11:09AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 113.09% |
| MPC240531P00150000 | 2024-05-14 10:26AM EDT | 2024-05-31 | 0.20 | 0.01 | 0.75 | 0.00 | - | - | 1 | 64.94% |
| MPC240607P00150000 | 2024-05-10 9:39AM EDT | 2024-06-07 | 0.30 | 0.04 | 0.09 | 0.00 | - | - | 1 | 37.79% |
| MPC240614P00150000 | 2024-05-22 12:37PM EDT | 2024-06-14 | 0.12 | 0.08 | 0.15 | 0.00 | - | 1 | 4 | 34.18% |
| MPC240621P00150000 | 2024-05-23 9:32AM EDT | 2024-06-21 | 0.19 | 0.13 | 0.19 | +0.02 | +11.76% | 3 | 1,287 | 31.15% |
| MPC240628P00150000 | 2024-05-20 1:19PM EDT | 2024-06-28 | 0.39 | 0.09 | 0.75 | 0.00 | - | 1 | 5 | 37.40% |
| MPC240719P00150000 | 2024-05-22 2:00PM EDT | 2024-07-19 | 0.59 | 0.50 | 0.56 | 0.00 | - | 1 | 882 | 27.86% |
| MPC240920P00150000 | 2024-05-22 10:30AM EDT | 2024-09-20 | 2.32 | 2.06 | 2.14 | 0.00 | - | 1 | 56 | 28.11% |
| MPC241018P00150000 | 2024-05-14 12:57PM EDT | 2024-10-18 | 3.90 | 2.68 | 2.78 | 0.00 | - | 22 | 1,936 | 27.80% |
| MPC241220P00150000 | 2024-05-22 2:34PM EDT | 2024-12-20 | 4.80 | 4.45 | 4.65 | 0.00 | - | 10 | 40 | 28.67% |
| MPC250117P00150000 | 2024-05-22 1:56PM EDT | 2025-01-17 | 5.40 | 5.25 | 5.40 | 0.00 | - | 2 | 491 | 28.81% |
| MPC250620P00150000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 8.95 | 8.75 | 9.15 | 0.00 | - | 3 | 264 | 29.26% |
| MPC251219P00150000 | 2024-03-12 1:20PM EDT | 2025-12-19 | 12.44 | 7.90 | 8.70 | 0.00 | - | 10 | 12 | 23.55% |
| MPC260116P00150000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 12.70 | 12.45 | 13.20 | -0.95 | -6.96% | 2 | 27 | 29.17% |
| MPC261218P00150000 | 2024-05-17 12:51PM EDT | 2026-12-18 | 17.50 | 15.50 | 18.05 | 0.00 | - | 1 | 0 | 28.53% |
© 2024 Yahoo. All rights reserved.