Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00190000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.16 | -0.31 | -68.89% | 91 | 362 | 27.83% |
| MPC240524C00190000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.42 | 0.38 | 0.49 | -0.57 | -57.58% | 5 | 71 | 24.98% |
| MPC240531C00190000 | 2024-05-09 1:44PM EDT | 2024-05-31 | 0.87 | 0.64 | 1.22 | -0.67 | -43.51% | 2 | 32 | 27.30% |
| MPC240607C00190000 | 2024-05-10 10:30AM EDT | 2024-06-07 | 1.43 | 1.12 | 1.64 | -0.77 | -35.00% | 11 | 25 | 26.47% |
| MPC240614C00190000 | 2024-05-08 3:09PM EDT | 2024-06-14 | 2.50 | 1.65 | 2.24 | 0.00 | - | 314 | 321 | 27.08% |
| MPC240621C00190000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 2.16 | 2.10 | 2.26 | -1.01 | -31.86% | 28 | 753 | 24.76% |
| MPC240719C00190000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 4.03 | 3.95 | 4.10 | -1.27 | -23.96% | 27 | 284 | 25.90% |
| MPC240920C00190000 | 2024-05-09 11:24AM EDT | 2024-09-20 | 9.90 | 7.85 | 8.00 | 0.00 | - | 1 | 216 | 28.31% |
| MPC241018C00190000 | 2024-05-07 2:28PM EDT | 2024-10-18 | 10.80 | 9.25 | 9.65 | 0.00 | - | 6 | 1,030 | 29.28% |
| MPC241220C00190000 | 2024-05-09 11:21AM EDT | 2024-12-20 | 15.00 | 12.50 | 13.05 | 0.00 | - | 6 | 1,238 | 30.94% |
| MPC250117C00190000 | 2024-05-09 10:28AM EDT | 2025-01-17 | 16.50 | 14.15 | 14.50 | 0.00 | - | 3 | 365 | 31.62% |
| MPC250620C00190000 | 2024-05-07 11:32AM EDT | 2025-06-20 | 21.85 | 19.35 | 20.80 | 0.00 | - | 1 | 42 | 33.24% |
| MPC251219C00190000 | 2024-05-03 12:52PM EDT | 2025-12-19 | 28.38 | 25.85 | 26.80 | 0.00 | - | 1 | 59 | 34.22% |
| MPC260116C00190000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 28.28 | 26.40 | 28.35 | 0.00 | - | 1 | 32 | 35.11% |
| MPC261218C00190000 | 2024-05-06 1:48PM EDT | 2026-12-18 | 36.77 | 33.50 | 35.35 | 0.00 | - | - | 1 | 34.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00190000 | 2024-05-10 11:56AM EDT | 2024-05-17 | 10.20 | 10.65 | 13.20 | +2.70 | +36.00% | 1 | 352 | 53.88% |
| MPC240524P00190000 | 2024-05-10 2:22PM EDT | 2024-05-24 | 11.90 | 11.15 | 11.75 | +4.05 | +51.59% | 2 | 29 | 34.82% |
| MPC240531P00190000 | 2024-05-10 11:27AM EDT | 2024-05-31 | 11.22 | 11.30 | 13.55 | +0.99 | +9.68% | 1 | 5 | 41.47% |
| MPC240607P00190000 | 2024-05-08 3:32PM EDT | 2024-06-07 | 10.62 | 11.00 | 13.85 | 0.00 | - | 12 | 15 | 37.45% |
| MPC240614P00190000 | 2024-05-08 3:33PM EDT | 2024-06-14 | 11.42 | 11.95 | 13.65 | 0.00 | - | - | 1 | 32.34% |
| MPC240621P00190000 | 2024-05-09 1:55PM EDT | 2024-06-21 | 10.75 | 12.25 | 13.60 | 0.00 | - | 3 | 216 | 29.21% |
| MPC240719P00190000 | 2024-05-07 10:01AM EDT | 2024-07-19 | 12.75 | 12.80 | 15.80 | 0.00 | - | 3 | 143 | 30.30% |
| MPC240920P00190000 | 2024-05-09 11:31AM EDT | 2024-09-20 | 15.00 | 16.45 | 18.70 | 0.00 | - | 2 | 97 | 28.95% |
| MPC241018P00190000 | 2024-05-01 12:47PM EDT | 2024-10-18 | 19.50 | 17.30 | 17.95 | 0.00 | - | 20 | 52 | 24.67% |
| MPC241220P00190000 | 2024-05-08 3:33PM EDT | 2024-12-20 | 19.49 | 19.75 | 20.35 | 0.00 | - | 13 | 539 | 25.29% |
| MPC250117P00190000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 21.10 | 20.55 | 21.30 | +1.65 | +8.48% | 8 | 142 | 25.46% |
| MPC250620P00190000 | 2024-05-10 2:51PM EDT | 2025-06-20 | 25.30 | 24.45 | 26.15 | +5.09 | +25.19% | 428 | 5 | 26.52% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 47.58% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 27.70 | 29.30 | 0.00 | - | 1 | 4 | 24.92% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 31.62 | 31.35 | 34.05 | 0.00 | - | - | 1 | 24.16% |
© 2024 Yahoo. All rights reserved.