Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00200000 | 2024-05-10 3:05PM EDT | 2024-05-17 | 0.03 | 0.13 | 0.00 | 0.00 | - | 6 | 1,258 | 25.00% |
| MPC240524C00200000 | 2024-05-09 9:52AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 102 | 12.50% |
| MPC240531C00200000 | 2024-05-09 2:04PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
| MPC240607C00200000 | 2024-05-10 2:48PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 21 | 6.25% |
| MPC240614C00200000 | 2024-05-08 12:06PM EDT | 2024-06-14 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 104 | 6.25% |
| MPC240621C00200000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 481 | 6.25% |
| MPC240719C00200000 | 2024-05-10 3:07PM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 49 | 896 | 6.25% |
| MPC240920C00200000 | 2024-05-10 12:57PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 3.13% |
| MPC241018C00200000 | 2024-05-06 10:11AM EDT | 2024-10-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 3.13% |
| MPC241220C00200000 | 2024-05-09 11:28AM EDT | 2024-12-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 3.13% |
| MPC250117C00200000 | 2024-05-10 11:19AM EDT | 2025-01-17 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 3.13% |
| MPC250620C00200000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| MPC251219C00200000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| MPC260116C00200000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 23.45 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 1.56% |
| MPC261218C00200000 | 2024-05-09 10:14AM EDT | 2026-12-18 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00200000 | 2024-05-09 10:59AM EDT | 2024-05-17 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 386 | 0.00% |
| MPC240524P00200000 | 2024-05-10 10:24AM EDT | 2024-05-24 | 20.80 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| MPC240531P00200000 | 2024-04-29 12:06PM EDT | 2024-05-31 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPC240621P00200000 | 2024-05-08 10:46AM EDT | 2024-06-21 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,139 | 0.00% |
| MPC240719P00200000 | 2024-05-07 2:24PM EDT | 2024-07-19 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 0.00% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 2024-10-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 507 | 539 | 0.00% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 21.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MPC250117P00200000 | 2024-05-09 11:24AM EDT | 2025-01-17 | 25.22 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 0.00% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 23.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| MPC261218P00200000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.