Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:210.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00210000 | 2024-09-16 9:55AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 494 | 99.80% |
| MPC240927C00210000 | 2024-09-04 10:42AM EDT | 2024-09-27 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.18% |
| MPC241018C00210000 | 2024-09-10 1:40PM EDT | 2024-10-18 | 0.41 | 0.01 | 0.32 | 0.00 | - | 1 | 310 | 48.19% |
| MPC241115C00210000 | 2024-09-13 3:11PM EDT | 2024-11-15 | 0.50 | 0.15 | 0.81 | 0.00 | - | 12 | 63 | 42.41% |
| MPC241220C00210000 | 2024-09-10 11:40AM EDT | 2024-12-20 | 0.71 | 0.41 | 0.59 | 0.00 | - | 1 | 158 | 31.64% |
| MPC250117C00210000 | 2024-09-13 3:25PM EDT | 2025-01-17 | 1.13 | 0.77 | 1.62 | 0.00 | - | 15 | 659 | 35.07% |
| MPC250221C00210000 | 2024-08-26 1:11PM EDT | 2025-02-21 | 3.75 | 1.40 | 1.63 | 0.00 | - | - | 7 | 31.02% |
| MPC250321C00210000 | 2024-09-10 12:17PM EDT | 2025-03-21 | 2.38 | 1.86 | 3.40 | 0.00 | - | 2 | 55 | 35.45% |
| MPC250417C00210000 | 2024-08-23 12:31PM EDT | 2025-04-17 | 5.65 | 2.41 | 2.61 | 0.00 | - | 27 | 27 | 30.51% |
| MPC250620C00210000 | 2024-09-11 11:00AM EDT | 2025-06-20 | 3.95 | 3.65 | 4.25 | 0.00 | - | 2 | 357 | 31.34% |
| MPC251219C00210000 | 2024-09-06 3:08PM EDT | 2025-12-19 | 9.96 | 7.70 | 8.25 | 0.00 | - | 2 | 11 | 31.54% |
| MPC260116C00210000 | 2024-09-12 2:14PM EDT | 2026-01-16 | 8.89 | 8.40 | 9.40 | 0.00 | - | 8 | 89 | 32.44% |
| MPC261218C00210000 | 2024-09-10 11:03AM EDT | 2026-12-18 | 15.56 | 14.25 | 16.05 | 0.00 | - | 1 | 23 | 32.52% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 29.17 | 36.35 | 39.75 | 0.00 | - | 1 | 103 | 0.00% |
| MPC241018P00210000 | 2024-05-13 12:06PM EDT | 2024-10-18 | 33.31 | 39.35 | 43.15 | 0.00 | - | 5 | 41 | 0.00% |
| MPC241115P00210000 | 2024-08-26 11:13AM EDT | 2024-11-15 | 35.40 | 47.85 | 51.10 | 0.00 | - | 1 | 0 | 47.72% |
| MPC241220P00210000 | 2024-05-06 12:34PM EDT | 2024-12-20 | 31.65 | 37.15 | 38.55 | 0.00 | - | 1 | 9 | 0.00% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 24.60 | 33.50 | 36.90 | 0.00 | - | 4 | 102 | 0.00% |
| MPC250620P00210000 | 2024-08-19 3:38PM EDT | 2025-06-20 | 36.10 | 49.45 | 50.40 | 0.00 | - | 2 | 41 | 19.03% |
| MPC251219P00210000 | 2024-09-10 1:36PM EDT | 2025-12-19 | 51.90 | 52.10 | 52.95 | 0.00 | - | 1 | 1 | 22.21% |
| MPC260116P00210000 | 2024-09-06 2:29PM EDT | 2026-01-16 | 50.15 | 52.40 | 53.20 | 0.00 | - | 2 | 3 | 22.09% |
© 2024 Yahoo. All rights reserved.