Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00170000 | 2024-06-05 2:12PM EDT | 2024-06-07 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240614C00170000 | 2024-06-03 2:29PM EDT | 2024-06-14 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240621C00170000 | 2024-06-05 2:12PM EDT | 2024-06-21 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240628C00170000 | 2024-06-04 2:54PM EDT | 2024-06-28 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240719C00170000 | 2024-06-05 1:20PM EDT | 2024-07-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240816C00170000 | 2024-06-06 1:45PM EDT | 2024-08-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC240920C00170000 | 2024-05-30 3:33PM EDT | 2024-09-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018C00170000 | 2024-05-29 2:13PM EDT | 2024-10-18 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241220C00170000 | 2024-06-03 3:38PM EDT | 2024-12-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00170000 | 2024-05-30 12:34PM EDT | 2025-01-17 | 19.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250321C00170000 | 2024-05-31 11:51AM EDT | 2025-03-21 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620C00170000 | 2024-05-21 3:21PM EDT | 2025-06-20 | 28.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC251219C00170000 | 2024-05-31 10:51AM EDT | 2025-12-19 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC260116C00170000 | 2024-06-06 1:11PM EDT | 2026-01-16 | 33.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC261218C00170000 | 2024-05-21 11:04AM EDT | 2026-12-18 | 43.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00170000 | 2024-06-06 3:48PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MPC240614P00170000 | 2024-06-06 12:13PM EDT | 2024-06-14 | 0.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MPC240621P00170000 | 2024-06-06 11:46AM EDT | 2024-06-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MPC240628P00170000 | 2024-06-05 12:26PM EDT | 2024-06-28 | 2.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MPC240705P00170000 | 2024-06-06 12:17PM EDT | 2024-07-05 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MPC240719P00170000 | 2024-06-06 10:22AM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MPC240816P00170000 | 2024-06-06 12:19PM EDT | 2024-08-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| MPC240920P00170000 | 2024-06-06 3:29PM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MPC241018P00170000 | 2024-06-04 11:14AM EDT | 2024-10-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MPC241220P00170000 | 2024-06-06 3:29PM EDT | 2024-12-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MPC250117P00170000 | 2024-05-22 2:00PM EDT | 2025-01-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MPC250321P00170000 | 2024-06-03 3:21PM EDT | 2025-03-21 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MPC250620P00170000 | 2024-06-06 2:53PM EDT | 2025-06-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MPC251219P00170000 | 2024-05-20 1:18PM EDT | 2025-12-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MPC260116P00170000 | 2024-05-23 3:11PM EDT | 2026-01-16 | 21.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MPC261218P00170000 | 2024-05-30 11:05AM EDT | 2026-12-18 | 26.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.