Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00140000 | 2024-04-05 10:06AM EDT | 2024-05-17 | 78.50 | 40.75 | 44.20 | 0.00 | - | 1 | 6 | 229.10% |
| MPC240524C00140000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 59.00 | 36.50 | 40.10 | 0.00 | - | - | 10 | 56.45% |
| MPC240621C00140000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 40.03 | 36.75 | 39.90 | 0.00 | - | 5 | 126 | 59.50% |
| MPC240719C00140000 | 2024-05-13 1:14PM EDT | 2024-07-19 | 39.40 | 37.45 | 40.00 | -22.60 | -36.45% | 2 | 102 | 46.41% |
| MPC240920C00140000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 42.73 | 39.85 | 40.80 | 0.00 | - | 5 | 8 | 37.49% |
| MPC241018C00140000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 59.95 | 41.15 | 41.90 | 0.00 | - | 1 | 1 | 38.47% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 61.55 | 43.15 | 43.80 | 0.00 | - | 1 | 2 | 38.28% |
| MPC250117C00140000 | 2024-05-08 2:36PM EDT | 2025-01-17 | 47.15 | 44.15 | 44.75 | 0.00 | - | 20 | 570 | 38.58% |
| MPC250620C00140000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 50.00 | 46.50 | 49.25 | 0.00 | - | 6 | 79 | 38.96% |
| MPC251219C00140000 | 2024-04-30 10:54AM EDT | 2025-12-19 | 62.55 | 52.25 | 53.15 | 0.00 | - | 4 | 309 | 38.15% |
| MPC260116C00140000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 54.24 | 52.90 | 54.25 | 0.00 | - | 3 | 42 | 38.83% |
| MPC261218C00140000 | 2024-05-06 10:34AM EDT | 2026-12-18 | 63.26 | 57.55 | 60.00 | 0.00 | - | 2 | 6 | 37.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00140000 | 2024-05-13 9:46AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.08 | -0.14 | -93.33% | 15 | 28 | 86.33% |
| MPC240621P00140000 | 2024-05-13 12:10PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 1 | 658 | 34.86% |
| MPC240719P00140000 | 2024-05-07 3:34PM EDT | 2024-07-19 | 0.36 | 0.26 | 0.31 | 0.00 | - | 1 | 64 | 31.25% |
| MPC240920P00140000 | 2024-05-08 2:51PM EDT | 2024-09-20 | 1.21 | 1.15 | 1.24 | 0.00 | - | 10 | 80 | 30.43% |
| MPC241018P00140000 | 2024-05-10 11:52AM EDT | 2024-10-18 | 1.60 | 1.63 | 1.71 | 0.00 | - | 1 | 14 | 30.16% |
| MPC241220P00140000 | 2024-05-02 2:02PM EDT | 2024-12-20 | 3.21 | 3.00 | 3.20 | 0.00 | - | 4 | 128 | 31.10% |
| MPC250117P00140000 | 2024-05-10 3:12PM EDT | 2025-01-17 | 3.60 | 3.60 | 3.75 | 0.00 | - | 1 | 697 | 31.01% |
| MPC250620P00140000 | 2024-04-29 1:54PM EDT | 2025-06-20 | 4.70 | 6.45 | 6.80 | 0.00 | - | 3 | 6 | 30.98% |
| MPC251219P00140000 | 2024-05-07 3:32PM EDT | 2025-12-19 | 9.05 | 8.95 | 9.45 | 0.00 | - | 10 | 24 | 29.99% |
| MPC260116P00140000 | 2024-03-18 10:08AM EDT | 2026-01-16 | 8.55 | 7.25 | 7.85 | 0.00 | - | 2 | 6 | 26.82% |
© 2024 Yahoo. All rights reserved.