Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00170000 | 2024-05-10 2:33PM EDT | 2024-05-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 0.00% |
| MPC240524C00170000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPC240531C00170000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPC240607C00170000 | 2024-05-08 11:16AM EDT | 2024-06-07 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MPC240621C00170000 | 2024-05-10 10:56AM EDT | 2024-06-21 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,262 | 0.00% |
| MPC240719C00170000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 18.54 | 0.00 | 0.00 | 0.00 | - | 10 | 385 | 0.00% |
| MPC240920C00170000 | 2024-05-10 2:03PM EDT | 2024-09-20 | 17.57 | 0.00 | 0.00 | 0.00 | - | 50 | 69 | 0.00% |
| MPC241018C00170000 | 2024-05-06 2:35PM EDT | 2024-10-18 | 23.19 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| MPC241220C00170000 | 2024-05-09 10:03AM EDT | 2024-12-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MPC250117C00170000 | 2024-05-07 12:06PM EDT | 2025-01-17 | 26.40 | 0.00 | 0.00 | 0.00 | - | 5 | 503 | 0.00% |
| MPC250620C00170000 | 2024-04-24 2:59PM EDT | 2025-06-20 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MPC251219C00170000 | 2024-04-30 11:13AM EDT | 2025-12-19 | 42.65 | 0.00 | 0.00 | 0.00 | - | 32 | 235 | 0.00% |
| MPC260116C00170000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| MPC261218C00170000 | 2024-05-02 10:46AM EDT | 2026-12-18 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00170000 | 2024-05-10 2:03PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 520 | 12.50% |
| MPC240524P00170000 | 2024-05-10 3:09PM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 28 | 66 | 6.25% |
| MPC240531P00170000 | 2024-05-10 3:09PM EDT | 2024-05-31 | 1.14 | 0.00 | 0.00 | 0.00 | - | 28 | 252 | 6.25% |
| MPC240607P00170000 | 2024-05-10 3:16PM EDT | 2024-06-07 | 1.60 | 0.00 | 0.00 | 0.00 | - | 21 | 41 | 6.25% |
| MPC240614P00170000 | 2024-05-03 3:49PM EDT | 2024-06-14 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| MPC240621P00170000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 266 | 3.13% |
| MPC240719P00170000 | 2024-05-10 10:19AM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 374 | 3.13% |
| MPC240920P00170000 | 2024-05-10 3:30PM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 1.56% |
| MPC241018P00170000 | 2024-05-01 2:18PM EDT | 2024-10-18 | 9.75 | 0.00 | 0.00 | 0.00 | - | 51 | 69 | 1.56% |
| MPC241220P00170000 | 2024-05-06 3:37PM EDT | 2024-12-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 1.56% |
| MPC250117P00170000 | 2024-04-12 3:18PM EDT | 2025-01-17 | 7.75 | 11.05 | 11.45 | 0.00 | - | 3 | 152 | 27.41% |
| MPC250620P00170000 | 2024-04-15 12:17PM EDT | 2025-06-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 42 | 47 | 1.56% |
| MPC251219P00170000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.78% |
| MPC260116P00170000 | 2024-04-05 12:08PM EDT | 2026-01-16 | 12.40 | 17.90 | 19.75 | 0.00 | - | 1 | 60 | 26.95% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 2026-12-18 | 20.12 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.78% |
© 2024 Yahoo. All rights reserved.