Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MPC240524C00180000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| MPC240531C00180000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 3.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| MPC240607C00180000 | 2024-05-10 1:06PM EDT | 2024-06-07 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MPC240614C00180000 | 2024-05-09 10:54AM EDT | 2024-06-14 | 7.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| MPC240621C00180000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| MPC240628C00180000 | 2024-05-10 1:04PM EDT | 2024-06-28 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.20% |
| MPC240719C00180000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MPC240920C00180000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| MPC241018C00180000 | 2024-05-10 1:17PM EDT | 2024-10-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| MPC241220C00180000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.10% |
| MPC250117C00180000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MPC250620C00180000 | 2024-05-10 3:48PM EDT | 2025-06-20 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MPC251219C00180000 | 2024-05-09 10:01AM EDT | 2025-12-19 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MPC260116C00180000 | 2024-05-10 1:43PM EDT | 2026-01-16 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| MPC261218C00180000 | 2024-04-30 12:10PM EDT | 2026-12-18 | 44.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MPC240524P00180000 | 2024-05-10 2:41PM EDT | 2024-05-24 | 4.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MPC240531P00180000 | 2024-05-10 3:35PM EDT | 2024-05-31 | 4.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC240607P00180000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240614P00180000 | 2024-05-09 2:49PM EDT | 2024-06-14 | 4.35 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| MPC240621P00180000 | 2024-05-10 3:13PM EDT | 2024-06-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPC240719P00180000 | 2024-05-10 2:09PM EDT | 2024-07-19 | 8.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPC240920P00180000 | 2024-05-10 1:57PM EDT | 2024-09-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC241018P00180000 | 2024-05-10 2:50PM EDT | 2024-10-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241220P00180000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 14.66 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| MPC250117P00180000 | 2024-05-10 12:38PM EDT | 2025-01-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC250620P00180000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 20.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 2025-12-19 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 47.12% |
| MPC260116P00180000 | 2024-05-07 10:58AM EDT | 2026-01-16 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.