Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00185000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MPC240524C00185000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 1.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MPC240531C00185000 | 2024-05-10 2:33PM EDT | 2024-05-31 | 1.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MPC240607C00185000 | 2024-05-10 1:06PM EDT | 2024-06-07 | 2.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MPC240614C00185000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 5.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MPC240621C00185000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC240628C00185000 | 2024-05-10 11:17AM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
| MPC240719C00185000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MPC240920C00185000 | 2024-05-10 1:40PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC241018C00185000 | 2024-05-10 11:35AM EDT | 2024-10-18 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MPC241220C00185000 | 2024-05-02 1:40PM EDT | 2024-12-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MPC250117C00185000 | 2024-05-08 9:41AM EDT | 2025-01-17 | 17.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| MPC250620C00185000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 27.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MPC251219C00185000 | 2024-05-02 12:56PM EDT | 2025-12-19 | 31.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MPC260116C00185000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MPC261218C00185000 | 2024-04-18 3:40PM EDT | 2026-12-18 | 49.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00185000 | 2024-05-10 12:25PM EDT | 2024-05-17 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240524P00185000 | 2024-05-09 10:41AM EDT | 2024-05-24 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240531P00185000 | 2024-05-09 3:43PM EDT | 2024-05-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC240607P00185000 | 2024-04-30 10:03AM EDT | 2024-06-07 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621P00185000 | 2024-05-10 2:05PM EDT | 2024-06-21 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240719P00185000 | 2024-05-10 12:30PM EDT | 2024-07-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240920P00185000 | 2024-05-10 1:28PM EDT | 2024-09-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC241018P00185000 | 2024-05-10 1:30PM EDT | 2024-10-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241220P00185000 | 2024-05-10 10:40AM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MPC250117P00185000 | 2024-05-10 1:18PM EDT | 2025-01-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC250620P00185000 | 2024-05-07 11:23AM EDT | 2025-06-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 33.82% |
| MPC260116P00185000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC261218P00185000 | 2024-05-09 9:45AM EDT | 2026-12-18 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.