Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802C00150000 | 2024-07-26 1:25PM EDT | 2024-08-02 | 23.25 | 21.50 | 23.30 | +0.70 | +3.10% | 3 | 11 | 74.22% |
| MPC240809C00150000 | 2024-07-26 1:25PM EDT | 2024-08-09 | 23.65 | 21.40 | 23.75 | +0.50 | +2.16% | 1 | 14 | 60.55% |
| MPC240816C00150000 | 2024-07-24 3:54PM EDT | 2024-08-16 | 23.75 | 22.90 | 23.80 | +4.65 | +24.35% | 1 | 46 | 50.07% |
| MPC240823C00150000 | 2024-07-26 1:50PM EDT | 2024-08-23 | 23.20 | 22.55 | 25.50 | +0.70 | +3.11% | 2 | 12 | 59.14% |
| MPC240830C00150000 | 2024-07-26 1:44PM EDT | 2024-08-30 | 23.60 | 21.85 | 25.70 | +0.50 | +2.16% | 1 | 9 | 54.35% |
| MPC240920C00150000 | 2024-07-26 2:53PM EDT | 2024-09-20 | 24.10 | 24.35 | 25.60 | +6.89 | +40.03% | 2 | 37 | 42.39% |
| MPC241018C00150000 | 2024-07-25 12:41PM EDT | 2024-10-18 | 24.12 | 25.70 | 27.05 | 0.00 | - | 1 | 53 | 41.00% |
| MPC241115C00150000 | 2024-07-08 11:15AM EDT | 2024-11-15 | 25.67 | 26.85 | 28.00 | 0.00 | - | - | 1 | 38.90% |
| MPC241220C00150000 | 2024-07-17 10:28AM EDT | 2024-12-20 | 27.04 | 28.10 | 29.15 | 0.00 | - | 1 | 14 | 37.40% |
| MPC250117C00150000 | 2024-06-14 11:54AM EDT | 2025-01-17 | 29.20 | 24.30 | 25.10 | 0.00 | - | 1 | 396 | 22.31% |
| MPC250221C00150000 | 2024-07-23 9:53AM EDT | 2025-02-21 | 26.10 | 30.30 | 32.55 | 0.00 | - | - | 9 | 39.38% |
| MPC250620C00150000 | 2024-07-22 12:19PM EDT | 2025-06-20 | 30.00 | 34.45 | 35.30 | 0.00 | - | 2 | 15 | 36.49% |
| MPC251219C00150000 | 2024-03-15 9:47AM EDT | 2025-12-19 | 59.28 | 73.45 | 76.30 | 0.00 | - | 1 | 57 | 86.34% |
| MPC260116C00150000 | 2024-07-24 2:50PM EDT | 2026-01-16 | 36.38 | 39.95 | 41.65 | 0.00 | - | 5 | 134 | 37.35% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802P00150000 | 2024-07-25 12:26PM EDT | 2024-08-02 | 0.15 | 0.01 | 0.75 | 0.00 | - | 1 | 85 | 65.48% |
| MPC240809P00150000 | 2024-07-26 1:09PM EDT | 2024-08-09 | 0.31 | 0.17 | 0.65 | -0.10 | -24.39% | 1 | 65 | 52.49% |
| MPC240816P00150000 | 2024-07-26 12:01PM EDT | 2024-08-16 | 0.52 | 0.40 | 0.48 | -0.20 | -27.78% | 8 | 148 | 39.84% |
| MPC240823P00150000 | 2024-07-24 12:42PM EDT | 2024-08-23 | 1.20 | 0.46 | 0.71 | 0.00 | - | 2 | 42 | 37.96% |
| MPC240830P00150000 | 2024-07-25 1:23PM EDT | 2024-08-30 | 1.01 | 0.76 | 1.21 | 0.00 | - | 1 | 2 | 39.38% |
| MPC240920P00150000 | 2024-07-26 10:34AM EDT | 2024-09-20 | 1.70 | 1.31 | 1.54 | +0.14 | +8.97% | 1 | 179 | 33.57% |
| MPC241018P00150000 | 2024-07-25 2:19PM EDT | 2024-10-18 | 2.57 | 1.40 | 2.41 | +0.10 | +4.05% | 1 | 1,973 | 32.03% |
| MPC241115P00150000 | 2024-07-17 2:56PM EDT | 2024-11-15 | 4.85 | 3.20 | 3.45 | 0.00 | - | 10 | 22 | 31.96% |
| MPC241220P00150000 | 2024-07-17 9:32AM EDT | 2024-12-20 | 5.00 | 4.25 | 4.65 | 0.00 | - | 1 | 113 | 31.80% |
| MPC250117P00150000 | 2024-07-24 10:36AM EDT | 2025-01-17 | 6.30 | 4.15 | 5.30 | 0.00 | - | 28 | 833 | 30.99% |
| MPC250221P00150000 | 2024-07-12 3:04PM EDT | 2025-02-21 | 8.00 | 5.80 | 7.20 | 0.00 | - | 12 | 7 | 33.01% |
| MPC250321P00150000 | 2024-07-26 10:02AM EDT | 2025-03-21 | 7.00 | 6.70 | 7.05 | -2.46 | -26.00% | 7 | 13 | 30.67% |
| MPC250620P00150000 | 2024-07-25 11:16AM EDT | 2025-06-20 | 9.80 | 8.70 | 9.10 | 0.00 | - | 48 | 642 | 29.99% |
| MPC251219P00150000 | 2024-07-02 11:06AM EDT | 2025-12-19 | 11.65 | 11.15 | 12.55 | 0.00 | - | 4 | 17 | 29.16% |
| MPC260116P00150000 | 2024-07-19 2:54PM EDT | 2026-01-16 | 14.80 | 11.40 | 13.15 | 0.00 | - | 2 | 32 | 29.24% |
| MPC261218P00150000 | 2024-05-17 12:51PM EDT | 2026-12-18 | 17.50 | 16.05 | 20.95 | 0.00 | - | 1 | 0 | 31.45% |
© 2024 Yahoo. All rights reserved.