Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00190000 | 2024-06-06 2:33PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC240614C00190000 | 2024-06-05 10:23AM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240621C00190000 | 2024-06-05 2:52PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MPC240628C00190000 | 2024-06-06 3:28PM EDT | 2024-06-28 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MPC240705C00190000 | 2024-06-05 9:39AM EDT | 2024-07-05 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC240719C00190000 | 2024-06-06 3:38PM EDT | 2024-07-19 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC240816C00190000 | 2024-06-06 12:43PM EDT | 2024-08-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| MPC240920C00190000 | 2024-06-06 3:28PM EDT | 2024-09-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPC241018C00190000 | 2024-06-06 3:45PM EDT | 2024-10-18 | 7.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPC241220C00190000 | 2024-06-06 3:29PM EDT | 2024-12-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| MPC250117C00190000 | 2024-06-03 12:02PM EDT | 2025-01-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250620C00190000 | 2024-06-06 1:21PM EDT | 2025-06-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MPC251219C00190000 | 2024-06-03 1:12PM EDT | 2025-12-19 | 22.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| MPC260116C00190000 | 2024-06-03 12:01PM EDT | 2026-01-16 | 24.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC261218C00190000 | 2024-05-14 10:24AM EDT | 2026-12-18 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607P00190000 | 2024-05-15 10:15AM EDT | 2024-06-07 | 19.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPC240614P00190000 | 2024-05-23 1:57PM EDT | 2024-06-14 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621P00190000 | 2024-06-06 10:00AM EDT | 2024-06-21 | 14.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240628P00190000 | 2024-05-23 10:31AM EDT | 2024-06-28 | 14.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC240719P00190000 | 2024-06-03 2:48PM EDT | 2024-07-19 | 17.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240816P00190000 | 2024-06-06 12:50PM EDT | 2024-08-16 | 17.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC240920P00190000 | 2024-06-06 2:57PM EDT | 2024-09-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018P00190000 | 2024-05-23 3:30PM EDT | 2024-10-18 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC241220P00190000 | 2024-05-23 10:31AM EDT | 2024-12-20 | 20.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC250117P00190000 | 2024-06-06 2:36PM EDT | 2025-01-17 | 22.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250620P00190000 | 2024-05-13 12:45PM EDT | 2025-06-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 46.77% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 27.70 | 29.30 | 0.00 | - | 1 | 4 | 23.22% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 31.62 | 34.90 | 38.50 | 0.00 | - | - | 1 | 26.80% |
© 2024 Yahoo. All rights reserved.