Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00145000 | 2024-04-12 1:41PM EDT | 2024-05-17 | 64.64 | 32.75 | 36.05 | 0.00 | - | 1 | 11 | 135.94% |
| MPC240531C00145000 | 2024-05-02 11:45AM EDT | 2024-05-31 | 37.50 | 33.20 | 36.30 | 0.00 | - | - | 0 | 77.86% |
| MPC240607C00145000 | 2024-05-02 11:45AM EDT | 2024-06-07 | 37.60 | 33.35 | 36.10 | 0.00 | - | - | 1 | 64.67% |
| MPC240621C00145000 | 2024-05-01 9:44AM EDT | 2024-06-21 | 36.38 | 33.60 | 35.75 | 0.00 | - | 25 | 487 | 48.88% |
| MPC240719C00145000 | 2024-04-30 2:07PM EDT | 2024-07-19 | 43.00 | 33.95 | 37.40 | 0.00 | - | 9 | 41 | 49.01% |
| MPC240920C00145000 | 2024-05-09 12:45PM EDT | 2024-09-20 | 39.95 | 35.00 | 39.20 | -0.19 | -0.47% | 1 | 48 | 42.54% |
| MPC241018C00145000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 39.10 | 37.55 | 38.85 | 0.00 | - | 25 | 14 | 37.45% |
| MPC241220C00145000 | 2024-04-24 11:27AM EDT | 2024-12-20 | 58.80 | 39.45 | 41.10 | 0.00 | - | 2 | 70 | 37.88% |
| MPC250117C00145000 | 2024-05-07 11:38AM EDT | 2025-01-17 | 44.30 | 40.55 | 42.20 | 0.00 | - | 2 | 419 | 38.36% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 53.00 | 54.90 | 0.00 | - | 1 | 12 | 43.23% |
| MPC260116C00145000 | 2024-05-07 10:26AM EDT | 2026-01-16 | 53.28 | 49.60 | 52.10 | 0.00 | - | 10 | 24 | 38.46% |
| MPC261218C00145000 | 2024-04-30 2:58PM EDT | 2026-12-18 | 63.18 | 55.05 | 58.70 | 0.00 | - | 3 | 5 | 38.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00145000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 76 | 75.59% |
| MPC240524P00145000 | 2024-05-09 2:39PM EDT | 2024-05-24 | 0.02 | 0.00 | 1.28 | 0.00 | - | 4 | 0 | 74.66% |
| MPC240621P00145000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.18 | 0.00 | - | 3 | 510 | 32.96% |
| MPC240719P00145000 | 2024-05-08 3:51PM EDT | 2024-07-19 | 0.46 | 0.40 | 0.47 | 0.00 | - | 4 | 70 | 30.32% |
| MPC240920P00145000 | 2024-05-02 3:42PM EDT | 2024-09-20 | 1.92 | 1.56 | 1.80 | 0.00 | - | 1 | 56 | 30.63% |
| MPC241018P00145000 | 2024-05-02 11:47AM EDT | 2024-10-18 | 2.57 | 2.04 | 2.25 | 0.00 | - | 1 | 17 | 29.80% |
| MPC241220P00145000 | 2024-05-01 3:01PM EDT | 2024-12-20 | 4.15 | 3.65 | 3.80 | 0.00 | - | 1 | 8 | 30.30% |
| MPC250117P00145000 | 2024-04-26 2:15PM EDT | 2025-01-17 | 3.35 | 4.30 | 4.45 | 0.00 | - | 1 | 294 | 30.36% |
| MPC250620P00145000 | 2024-04-15 1:10PM EDT | 2025-06-20 | 5.40 | 7.30 | 7.70 | 0.00 | - | 2 | 6 | 30.33% |
| MPC251219P00145000 | 2024-05-07 3:15PM EDT | 2025-12-19 | 10.40 | 10.10 | 10.80 | 0.00 | - | 1 | 20 | 29.86% |
| MPC260116P00145000 | 2024-05-07 11:40AM EDT | 2026-01-16 | 10.60 | 10.40 | 10.90 | 0.00 | - | 2 | 18 | 29.31% |
© 2024 Yahoo. All rights reserved.