Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00220000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,055 | 59.38% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 2024-05-24 | 1.25 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 66.55% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 52.88% |
| MPC240607C00220000 | 2024-05-06 10:15AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 52.03% |
| MPC240621C00220000 | 2024-05-10 2:26PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 1,908 | 28.13% |
| MPC240719C00220000 | 2024-05-13 10:10AM EDT | 2024-07-19 | 0.26 | 0.20 | 0.25 | -0.02 | -7.14% | 10 | 570 | 26.03% |
| MPC240920C00220000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 1.56 | 1.40 | 1.47 | -0.02 | -1.27% | 3 | 878 | 27.29% |
| MPC241018C00220000 | 2024-05-10 10:25AM EDT | 2024-10-18 | 2.40 | 2.14 | 2.23 | -0.11 | -4.38% | 1 | 107 | 27.87% |
| MPC241220C00220000 | 2024-05-07 10:08AM EDT | 2024-12-20 | 5.72 | 4.15 | 4.35 | 0.00 | - | 4 | 49 | 29.47% |
| MPC250117C00220000 | 2024-05-13 10:14AM EDT | 2025-01-17 | 5.50 | 5.25 | 5.35 | -0.10 | -1.79% | 100 | 587 | 30.06% |
| MPC250620C00220000 | 2024-05-13 1:38PM EDT | 2025-06-20 | 9.95 | 8.85 | 10.30 | -4.15 | -29.43% | 20 | 332 | 31.56% |
| MPC251219C00220000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 30.55 | 12.70 | 15.85 | 0.00 | - | 1 | 25 | 32.85% |
| MPC260116C00220000 | 2024-05-10 9:32AM EDT | 2026-01-16 | 18.50 | 15.45 | 16.05 | 0.00 | - | 1 | 34 | 32.32% |
| MPC261218C00220000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 23.92 | 22.20 | 23.40 | 0.00 | - | 4 | 10 | 32.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 2024-05-17 | 23.50 | 41.10 | 43.80 | 0.00 | - | 1 | 279 | 100.78% |
| MPC240524P00220000 | 2024-04-16 1:06PM EDT | 2024-05-24 | 19.90 | 40.95 | 44.35 | 0.00 | - | - | 2 | 71.19% |
| MPC240607P00220000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 37.94 | 40.60 | 44.35 | 0.00 | - | - | 1 | 68.95% |
| MPC240621P00220000 | 2024-05-13 12:05PM EDT | 2024-06-21 | 42.33 | 40.60 | 44.35 | +7.68 | +22.16% | 5 | 299 | 55.59% |
| MPC240719P00220000 | 2024-05-06 11:32AM EDT | 2024-07-19 | 37.70 | 40.55 | 44.35 | 0.00 | - | 10 | 309 | 42.64% |
| MPC240920P00220000 | 2024-04-16 2:15PM EDT | 2024-09-20 | 24.60 | 40.75 | 44.30 | 0.00 | - | 2 | 70 | 30.53% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 2024-10-18 | 23.05 | 40.75 | 44.40 | 0.00 | - | 1 | 9 | 28.09% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 2024-12-20 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 41.17 | 42.30 | 45.00 | 0.00 | - | 5 | 273 | 24.12% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 29.05 | 42.15 | 43.80 | 0.00 | - | 64 | 56 | 16.18% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 30.70 | 45.00 | 46.70 | 0.00 | - | 2 | 2 | 18.12% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 2026-12-18 | 38.00 | 49.15 | 53.00 | 0.00 | - | 3 | 3 | 21.19% |
© 2024 Yahoo. All rights reserved.