Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:220.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00220000 | 2024-09-17 11:21AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,001 | 181.25% |
| MPC241018C00220000 | 2024-09-19 11:00AM EDT | 2024-10-18 | 0.11 | 0.05 | 0.30 | 0.00 | - | 3 | 118 | 54.30% |
| MPC241115C00220000 | 2024-08-15 1:26PM EDT | 2024-11-15 | 1.08 | 0.02 | 0.50 | 0.00 | - | 1 | 16 | 42.36% |
| MPC241220C00220000 | 2024-09-13 2:33PM EDT | 2024-12-20 | 0.38 | 0.11 | 0.71 | 0.00 | - | 2 | 53 | 35.69% |
| MPC250117C00220000 | 2024-09-20 11:19AM EDT | 2025-01-17 | 0.64 | 0.37 | 0.60 | +0.02 | +3.23% | 122 | 1,157 | 30.23% |
| MPC250221C00220000 | 2024-08-16 1:55PM EDT | 2025-02-21 | 3.85 | 0.99 | 1.12 | 0.00 | - | 1 | 2 | 30.34% |
| MPC250321C00220000 | 2024-09-13 2:36PM EDT | 2025-03-21 | 1.50 | 1.05 | 1.39 | 0.00 | - | 2 | 58 | 29.37% |
| MPC250417C00220000 | 2024-08-28 2:00PM EDT | 2025-04-17 | 2.95 | 1.57 | 2.39 | 0.00 | - | 1 | 20 | 31.59% |
| MPC250620C00220000 | 2024-09-19 9:49AM EDT | 2025-06-20 | 3.20 | 2.56 | 2.88 | 0.00 | - | 1 | 389 | 29.20% |
| MPC251219C00220000 | 2024-09-11 3:37PM EDT | 2025-12-19 | 6.15 | 6.20 | 6.70 | 0.00 | - | 7 | 22 | 30.19% |
| MPC260116C00220000 | 2024-09-06 2:33PM EDT | 2026-01-16 | 8.52 | 6.25 | 7.15 | 0.00 | - | 6 | 44 | 30.06% |
| MPC261218C00220000 | 2024-09-05 2:50PM EDT | 2026-12-18 | 16.18 | 12.50 | 13.95 | 0.00 | - | 11 | 19 | 31.09% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00220000 | 2024-05-15 3:12PM EDT | 2024-09-20 | 46.00 | 48.05 | 51.60 | 0.00 | - | 220 | 0 | 0.00% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 2024-10-18 | 23.05 | 47.70 | 50.55 | 0.00 | - | 1 | 9 | 0.00% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 2024-12-20 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC250117P00220000 | 2024-08-02 10:25AM EDT | 2025-01-17 | 53.23 | 41.90 | 44.50 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 29.05 | 42.15 | 43.80 | 0.00 | - | 64 | 56 | 0.00% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 30.70 | 45.00 | 46.70 | 0.00 | - | 2 | 2 | 0.00% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 2026-12-18 | 38.00 | 49.15 | 53.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.