Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00155000 | 2024-05-10 2:25PM EDT | 2024-05-17 | 24.05 | 22.25 | 23.60 | 0.00 | - | 1 | 322 | 55.27% |
| MPC240524C00155000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 27.83 | 20.85 | 24.50 | 0.00 | - | 10 | 12 | 72.19% |
| MPC240531C00155000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 28.00 | 20.65 | 24.50 | 0.00 | - | 1 | 3 | 57.37% |
| MPC240607C00155000 | 2024-05-13 11:46AM EDT | 2024-06-07 | 23.25 | 20.75 | 24.55 | -7.22 | -23.70% | 1 | 1 | 49.54% |
| MPC240621C00155000 | 2024-05-13 1:13PM EDT | 2024-06-21 | 23.50 | 22.80 | 23.65 | -3.25 | -12.15% | 6 | 1,406 | 31.86% |
| MPC240719C00155000 | 2024-05-13 1:49PM EDT | 2024-07-19 | 24.65 | 23.50 | 26.15 | -2.51 | -9.24% | 1 | 1,055 | 39.17% |
| MPC240920C00155000 | 2024-05-13 1:16PM EDT | 2024-09-20 | 27.65 | 26.30 | 28.10 | -3.10 | -10.08% | 1 | 21 | 34.68% |
| MPC241018C00155000 | 2024-05-08 1:44PM EDT | 2024-10-18 | 32.00 | 27.85 | 29.20 | 0.00 | - | 2 | 34 | 34.56% |
| MPC241220C00155000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 35.30 | 30.05 | 31.70 | 0.00 | - | 2 | 41 | 34.93% |
| MPC250117C00155000 | 2024-05-13 1:16PM EDT | 2025-01-17 | 33.05 | 32.25 | 34.15 | -3.35 | -9.20% | 1 | 509 | 37.96% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 65.88% |
| MPC251219C00155000 | 2024-03-20 3:21PM EDT | 2025-12-19 | 60.83 | 57.50 | 61.15 | 0.00 | - | 2 | 49 | 57.18% |
| MPC260116C00155000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 50.90 | 43.10 | 45.05 | 0.00 | - | 2 | 24 | 37.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00155000 | 2024-05-06 2:30PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.10 | 0.00 | - | 5 | 622 | 53.91% |
| MPC240531P00155000 | 2024-05-02 11:22AM EDT | 2024-05-31 | 0.25 | 0.07 | 0.95 | 0.00 | - | - | 11 | 48.63% |
| MPC240607P00155000 | 2024-04-30 3:39PM EDT | 2024-06-07 | 0.53 | 0.12 | 0.75 | 0.00 | - | - | 1 | 38.99% |
| MPC240614P00155000 | 2024-05-02 3:24PM EDT | 2024-06-14 | 0.85 | 0.09 | 0.56 | 0.00 | - | - | 2 | 32.18% |
| MPC240621P00155000 | 2024-05-13 3:51PM EDT | 2024-06-21 | 0.50 | 0.47 | 0.51 | +0.08 | +19.05% | 1 | 1,140 | 28.57% |
| MPC240719P00155000 | 2024-05-13 11:27AM EDT | 2024-07-19 | 1.10 | 1.12 | 1.17 | +0.04 | +3.77% | 4 | 217 | 27.30% |
| MPC240920P00155000 | 2024-05-13 1:38PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.25 | +0.09 | +2.89% | 1 | 36 | 28.10% |
| MPC241018P00155000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 3.65 | 3.85 | 4.00 | 0.00 | - | 1 | 57 | 27.84% |
| MPC241220P00155000 | 2024-05-03 9:33AM EDT | 2024-12-20 | 6.00 | 5.95 | 6.15 | 0.00 | - | 1 | 49 | 28.82% |
| MPC250117P00155000 | 2024-05-09 3:45PM EDT | 2025-01-17 | 6.00 | 6.75 | 6.95 | 0.00 | - | 2 | 504 | 28.92% |
| MPC250620P00155000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 6.95 | 9.30 | 9.70 | 0.00 | - | 1 | 7 | 27.32% |
| MPC251219P00155000 | 2024-01-23 1:53PM EDT | 2025-12-19 | 23.35 | 17.35 | 18.05 | 0.00 | - | 2 | 7 | 33.61% |
| MPC260116P00155000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 13.65 | 13.90 | 14.85 | 0.00 | - | 1 | 20 | 28.80% |
© 2024 Yahoo. All rights reserved.