Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00175000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 4.60 | 4.45 | 5.85 | 0.00 | - | 26 | 752 | 41.50% |
| MPC240524C00175000 | 2024-05-10 2:46PM EDT | 2024-05-24 | 5.40 | 5.40 | 5.65 | 0.00 | - | 4 | 4 | 25.03% |
| MPC240531C00175000 | 2024-05-08 10:57AM EDT | 2024-05-31 | 9.05 | 6.05 | 6.65 | 0.00 | - | - | 3 | 26.72% |
| MPC240607C00175000 | 2024-05-10 2:33PM EDT | 2024-06-07 | 6.80 | 6.95 | 7.20 | 0.00 | - | 1 | 1 | 25.95% |
| MPC240614C00175000 | 2024-05-09 10:54AM EDT | 2024-06-14 | 11.28 | 7.55 | 7.85 | 0.00 | - | 5 | 5 | 26.25% |
| MPC240621C00175000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 8.75 | 8.20 | 8.40 | 0.00 | - | 12 | 693 | 26.29% |
| MPC240719C00175000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 10.55 | 10.55 | 10.75 | 0.00 | - | 57 | 688 | 28.08% |
| MPC240920C00175000 | 2024-05-10 2:28PM EDT | 2024-09-20 | 14.63 | 14.65 | 14.90 | 0.00 | - | 1 | 533 | 30.18% |
| MPC241018C00175000 | 2024-05-10 3:35PM EDT | 2024-10-18 | 16.35 | 16.30 | 17.00 | 0.00 | - | 2 | 24 | 31.95% |
| MPC241220C00175000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 21.07 | 19.60 | 19.90 | 0.00 | - | 1 | 21 | 32.37% |
| MPC250117C00175000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 21.30 | 21.05 | 21.45 | 0.00 | - | 6 | 317 | 33.19% |
| MPC250620C00175000 | 2024-03-14 3:12PM EDT | 2025-06-20 | 36.30 | 50.25 | 52.90 | 0.00 | - | 3 | 3 | 68.05% |
| MPC251219C00175000 | 2024-04-05 12:23PM EDT | 2025-12-19 | 67.84 | 35.00 | 37.60 | 0.00 | - | 1 | 43 | 40.11% |
| MPC260116C00175000 | 2024-04-10 3:29PM EDT | 2026-01-16 | 60.85 | 32.80 | 34.60 | 0.00 | - | 1 | 10 | 35.81% |
| MPC261218C00175000 | 2024-04-16 11:59AM EDT | 2026-12-18 | 62.00 | 39.55 | 41.60 | 0.00 | - | 30 | 1 | 35.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00175000 | 2024-05-13 10:15AM EDT | 2024-05-17 | 0.90 | 0.83 | 0.89 | +0.04 | +4.65% | 10 | 538 | 29.00% |
| MPC240524P00175000 | 2024-05-13 10:15AM EDT | 2024-05-24 | 1.77 | 1.65 | 1.75 | +0.02 | +1.14% | 10 | 32 | 26.62% |
| MPC240531P00175000 | 2024-05-13 9:44AM EDT | 2024-05-31 | 2.98 | 2.15 | 2.32 | +0.57 | +23.65% | 2 | 65 | 25.05% |
| MPC240607P00175000 | 2024-05-10 3:09PM EDT | 2024-06-07 | 3.11 | 2.84 | 3.10 | 0.00 | - | 1 | 22 | 25.84% |
| MPC240614P00175000 | 2024-05-09 12:35PM EDT | 2024-06-14 | 2.70 | 3.35 | 3.95 | 0.00 | - | 1 | 7 | 27.14% |
| MPC240621P00175000 | 2024-05-13 9:49AM EDT | 2024-06-21 | 4.10 | 3.75 | 3.90 | -0.05 | -1.20% | 24 | 271 | 24.43% |
| MPC240719P00175000 | 2024-05-10 2:06PM EDT | 2024-07-19 | 5.70 | 5.35 | 5.55 | 0.00 | - | 17 | 220 | 24.33% |
| MPC240920P00175000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 8.30 | 8.70 | 8.85 | 0.00 | - | 2 | 144 | 25.48% |
| MPC241018P00175000 | 2024-05-10 2:04PM EDT | 2024-10-18 | 10.05 | 9.65 | 9.80 | 0.00 | - | 15 | 65 | 25.20% |
| MPC241220P00175000 | 2024-05-02 3:57PM EDT | 2024-12-20 | 12.20 | 12.25 | 12.45 | 0.00 | - | 5 | 40 | 26.20% |
| MPC250117P00175000 | 2024-04-22 1:23PM EDT | 2025-01-17 | 9.85 | 13.15 | 13.35 | 0.00 | - | 43 | 68 | 26.24% |
| MPC250620P00175000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 17.79 | 17.25 | 17.75 | 0.00 | - | 10 | 143 | 26.65% |
| MPC251219P00175000 | 2024-02-05 11:37AM EDT | 2025-12-19 | 27.55 | 23.45 | 24.25 | 0.00 | - | 6 | 24 | 29.51% |
| MPC260116P00175000 | 2024-05-07 10:58AM EDT | 2026-01-16 | 21.15 | 21.10 | 21.80 | 0.00 | - | 10 | 99 | 26.11% |
© 2024 Yahoo. All rights reserved.