Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00230000 | 2024-05-06 10:55AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 547 | 117.77% |
| MPC240524C00230000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 75.98% |
| MPC240531C00230000 | 2024-04-17 1:21PM EDT | 2024-05-31 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| MPC240621C00230000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 344 | 47.61% |
| MPC240719C00230000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 0.31 | 0.08 | 0.15 | 0.00 | - | 6 | 383 | 27.54% |
| MPC240920C00230000 | 2024-05-08 10:13AM EDT | 2024-09-20 | 1.37 | 0.79 | 0.89 | 0.00 | - | 1 | 106 | 27.30% |
| MPC241018C00230000 | 2024-05-07 12:45PM EDT | 2024-10-18 | 2.01 | 1.30 | 1.40 | 0.00 | - | 8 | 237 | 27.54% |
| MPC241220C00230000 | 2024-05-03 12:25PM EDT | 2024-12-20 | 4.30 | 2.91 | 3.05 | 0.00 | - | 1 | 426 | 28.95% |
| MPC250117C00230000 | 2024-05-09 3:37PM EDT | 2025-01-17 | 4.90 | 3.75 | 3.95 | 0.00 | - | 28 | 219 | 29.67% |
| MPC250620C00230000 | 2024-04-24 11:03AM EDT | 2025-06-20 | 17.10 | 8.00 | 8.45 | 0.00 | - | 39 | 53 | 31.22% |
| MPC251219C00230000 | 2024-01-17 11:45AM EDT | 2025-12-19 | 7.15 | 11.05 | 11.80 | 0.00 | - | 5 | 21 | 30.19% |
| MPC260116C00230000 | 2024-05-13 9:35AM EDT | 2026-01-16 | 13.65 | 13.10 | 14.60 | -1.50 | -9.90% | 6 | 513 | 32.80% |
| MPC261218C00230000 | 2024-04-30 10:55AM EDT | 2026-12-18 | 25.55 | 19.70 | 21.15 | 0.00 | - | 4 | 13 | 32.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00230000 | 2024-04-12 9:41AM EDT | 2024-05-17 | 20.60 | 49.45 | 53.00 | 0.00 | - | 6 | 24 | 96.68% |
| MPC240621P00230000 | 2024-04-30 10:28AM EDT | 2024-06-21 | 40.29 | 49.90 | 53.20 | 0.00 | - | 3 | 38 | 60.96% |
| MPC240719P00230000 | 2024-04-08 2:38PM EDT | 2024-07-19 | 18.90 | 47.70 | 51.50 | 0.00 | - | 5 | 8 | 32.08% |
| MPC240920P00230000 | 2024-04-08 11:49AM EDT | 2024-09-20 | 22.75 | 47.30 | 50.30 | 0.00 | - | - | 2 | 0.00% |
| MPC250117P00230000 | 2024-04-11 1:35PM EDT | 2025-01-17 | 31.15 | 50.70 | 52.70 | 0.00 | - | 21 | 80 | 22.70% |
© 2024 Yahoo. All rights reserved.