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
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802C00190000 | 2024-07-26 2:27PM EDT | 2024-08-02 | 0.10 | 0.01 | 0.18 | -0.04 | -28.57% | 11 | 57 | 40.43% |
| MPC240809C00190000 | 2024-07-26 12:24PM EDT | 2024-08-09 | 0.59 | 0.47 | 0.75 | +0.07 | +13.46% | 4 | 11 | 39.84% |
| MPC240816C00190000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 0.91 | 0.86 | 0.99 | +0.16 | +21.33% | 11 | 683 | 35.30% |
| MPC240823C00190000 | 2024-07-26 3:51PM EDT | 2024-08-23 | 2.91 | 0.96 | 1.58 | +1.85 | +174.53% | 3 | 8 | 35.67% |
| MPC240830C00190000 | 2024-07-26 3:02PM EDT | 2024-08-30 | 1.41 | 1.34 | 1.60 | +0.08 | +6.02% | 2 | 42 | 32.06% |
| MPC240920C00190000 | 2024-07-26 10:49AM EDT | 2024-09-20 | 2.57 | 2.46 | 2.76 | +0.04 | +1.58% | 6 | 444 | 31.31% |
| MPC241018C00190000 | 2024-07-26 10:55AM EDT | 2024-10-18 | 3.50 | 3.85 | 4.95 | +0.06 | +1.74% | 1 | 1,101 | 33.55% |
| MPC241115C00190000 | 2024-07-22 9:41AM EDT | 2024-11-15 | 4.02 | 5.70 | 5.95 | 0.00 | - | 7 | 14 | 32.00% |
| MPC241220C00190000 | 2024-07-24 3:53PM EDT | 2024-12-20 | 5.50 | 7.00 | 7.30 | 0.00 | - | 8 | 1,262 | 31.30% |
| MPC250117C00190000 | 2024-07-25 3:03PM EDT | 2025-01-17 | 7.90 | 8.15 | 8.50 | 0.00 | - | 62 | 481 | 31.37% |
| MPC250221C00190000 | 2024-07-18 10:59AM EDT | 2025-02-21 | 7.95 | 9.55 | 10.95 | 0.00 | - | 1 | 43 | 33.52% |
| MPC250321C00190000 | 2024-07-24 11:37AM EDT | 2025-03-21 | 8.45 | 10.60 | 11.05 | 0.00 | - | 1 | 2 | 31.67% |
| MPC250620C00190000 | 2024-07-24 3:11PM EDT | 2025-06-20 | 11.90 | 13.85 | 14.75 | 0.00 | - | 7 | 241 | 32.71% |
| MPC251219C00190000 | 2024-06-03 1:12PM EDT | 2025-12-19 | 22.50 | 21.30 | 22.20 | 0.00 | - | 30 | 0 | 35.42% |
| MPC260116C00190000 | 2024-07-08 12:22PM EDT | 2026-01-16 | 18.50 | 20.15 | 20.80 | 0.00 | - | 1 | 43 | 32.81% |
| MPC261218C00190000 | 2024-07-24 1:12PM EDT | 2026-12-18 | 24.75 | 26.00 | 29.70 | 0.00 | - | 2 | 5 | 34.10% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802P00190000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 17.47 | 16.35 | 19.65 | -6.53 | -27.21% | 10 | 2 | 54.20% |
| MPC240816P00190000 | 2024-06-14 11:57AM EDT | 2024-08-16 | 21.25 | 23.85 | 26.00 | 0.00 | - | 2 | 21 | 84.61% |
| MPC240920P00190000 | 2024-07-12 11:32AM EDT | 2024-09-20 | 27.28 | 19.15 | 20.05 | 0.00 | - | 3 | 96 | 31.04% |
| MPC241018P00190000 | 2024-05-23 3:30PM EDT | 2024-10-18 | 18.45 | 20.50 | 21.20 | 0.00 | - | 3 | 52 | 29.68% |
| MPC241115P00190000 | 2024-06-18 11:27AM EDT | 2024-11-15 | 22.35 | 25.50 | 28.70 | 0.00 | - | - | 1 | 47.00% |
| MPC241220P00190000 | 2024-07-19 2:06PM EDT | 2024-12-20 | 27.30 | 20.20 | 22.85 | 0.00 | - | 7 | 525 | 26.80% |
| MPC250117P00190000 | 2024-07-10 11:12AM EDT | 2025-01-17 | 30.26 | 22.90 | 23.70 | 0.00 | - | 1 | 153 | 26.54% |
| MPC250620P00190000 | 2024-05-13 12:45PM EDT | 2025-06-20 | 25.60 | 29.25 | 31.70 | 0.00 | - | 13 | 401 | 32.11% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.00 | 49.45 | 0.00 | - | - | 3 | 47.62% |
| MPC260116P00190000 | 2024-06-20 3:56PM EDT | 2026-01-16 | 31.70 | 33.00 | 35.75 | 0.00 | - | 1 | 5 | 29.98% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 31.62 | 34.90 | 38.50 | 0.00 | - | - | 1 | 26.12% |
© 2024 Yahoo. All rights reserved.