Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00185000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.12 | -0.09 | -52.94% | 238 | 635 | 33.69% |
| MPC240531C00185000 | 2024-05-22 3:56PM EDT | 2024-05-31 | 0.44 | 0.38 | 0.46 | -0.12 | -21.43% | 45 | 268 | 25.73% |
| MPC240607C00185000 | 2024-05-22 1:26PM EDT | 2024-06-07 | 0.98 | 0.89 | 1.04 | -0.27 | -21.60% | 233 | 143 | 25.98% |
| MPC240614C00185000 | 2024-05-21 1:08PM EDT | 2024-06-14 | 1.77 | 1.44 | 1.67 | 0.00 | - | 45 | 75 | 26.59% |
| MPC240621C00185000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 2.00 | 1.89 | 2.08 | -0.34 | -14.53% | 202 | 1,074 | 25.88% |
| MPC240628C00185000 | 2024-05-21 3:55PM EDT | 2024-06-28 | 2.73 | 2.24 | 4.20 | 0.00 | - | 5 | 36 | 33.98% |
| MPC240719C00185000 | 2024-05-22 3:55PM EDT | 2024-07-19 | 4.05 | 4.00 | 4.15 | -0.60 | -12.90% | 20 | 1,439 | 27.08% |
| MPC240920C00185000 | 2024-05-21 12:31PM EDT | 2024-09-20 | 8.35 | 8.00 | 8.20 | 0.00 | - | 20 | 463 | 29.26% |
| MPC241018C00185000 | 2024-05-22 10:16AM EDT | 2024-10-18 | 8.75 | 9.55 | 9.80 | -1.50 | -14.63% | 25 | 42 | 30.00% |
| MPC241220C00185000 | 2024-05-20 12:27PM EDT | 2024-12-20 | 12.98 | 12.85 | 13.15 | 0.00 | - | 2 | 154 | 31.47% |
| MPC250117C00185000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 15.60 | 14.05 | 14.65 | 0.00 | - | 12 | 355 | 32.22% |
| MPC250620C00185000 | 2024-05-22 1:26PM EDT | 2025-06-20 | 21.45 | 18.70 | 21.35 | +0.30 | +1.42% | 10 | 14 | 34.34% |
| MPC251219C00185000 | 2024-05-02 12:56PM EDT | 2025-12-19 | 31.88 | 26.45 | 27.20 | 0.00 | - | 4 | 35 | 35.05% |
| MPC260116C00185000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 25.65 | 27.40 | 27.95 | 0.00 | - | 1 | 222 | 35.07% |
| MPC261218C00185000 | 2024-05-21 11:04AM EDT | 2026-12-18 | 36.64 | 33.15 | 37.45 | 0.00 | - | 1 | 1 | 36.65% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00185000 | 2024-05-22 2:00PM EDT | 2024-05-24 | 8.55 | 7.60 | 10.90 | +2.10 | +32.56% | 5 | 10 | 80.13% |
| MPC240531P00185000 | 2024-05-21 9:43AM EDT | 2024-05-31 | 8.90 | 8.90 | 9.85 | 0.00 | - | 4 | 17 | 31.71% |
| MPC240607P00185000 | 2024-05-21 9:54AM EDT | 2024-06-07 | 8.11 | 9.15 | 10.75 | 0.00 | - | 1 | 2 | 32.42% |
| MPC240614P00185000 | 2024-05-17 1:21PM EDT | 2024-06-14 | 7.75 | 9.15 | 10.90 | 0.00 | - | 1 | 1 | 28.33% |
| MPC240621P00185000 | 2024-05-22 12:35PM EDT | 2024-06-21 | 9.50 | 9.00 | 10.40 | +1.18 | +14.18% | 1 | 303 | 21.81% |
| MPC240719P00185000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 10.40 | 11.45 | 11.65 | 0.00 | - | 19 | 321 | 21.24% |
| MPC240920P00185000 | 2024-05-20 11:04AM EDT | 2024-09-20 | 13.78 | 14.55 | 14.80 | 0.00 | - | 4 | 167 | 23.22% |
| MPC241018P00185000 | 2024-05-20 10:35AM EDT | 2024-10-18 | 15.20 | 15.50 | 15.75 | 0.00 | - | 48 | 538 | 23.14% |
| MPC241220P00185000 | 2024-05-16 3:22PM EDT | 2024-12-20 | 18.30 | 17.85 | 18.20 | 0.00 | - | 2 | 632 | 24.10% |
| MPC250117P00185000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 18.40 | 18.75 | 19.45 | 0.00 | - | 21 | 142 | 24.88% |
| MPC250620P00185000 | 2024-05-07 11:23AM EDT | 2025-06-20 | 21.75 | 23.00 | 23.55 | 0.00 | - | 4 | 12 | 25.08% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 32.26% |
| MPC260116P00185000 | 2024-05-14 1:17PM EDT | 2026-01-16 | 29.75 | 26.85 | 27.95 | 0.00 | - | 28 | 36 | 25.14% |
| MPC261218P00185000 | 2024-05-09 9:45AM EDT | 2026-12-18 | 30.05 | 29.75 | 33.80 | 0.00 | - | 1 | 1 | 25.36% |
© 2024 Yahoo. All rights reserved.