Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:120.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419C00120000 | 2024-01-30 1:13PM EDT | 2024-04-19 | 47.46 | 48.65 | 51.40 | 0.00 | - | 1 | 18 | 0.00% |
| MPC240621C00120000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 75.60 | 75.85 | 78.10 | 0.00 | - | 10 | 334 | 69.97% |
| MPC240719C00120000 | 2024-02-20 4:38PM EDT | 2024-07-19 | 46.68 | 79.00 | 82.65 | 0.00 | - | 30 | 31 | 89.48% |
| MPC240920C00120000 | 2024-01-19 3:04PM EDT | 2024-09-20 | 38.25 | 51.50 | 55.00 | 0.00 | - | 8 | 4 | 0.00% |
| MPC241220C00120000 | 2024-02-26 10:52AM EDT | 2024-12-20 | 57.60 | 77.80 | 80.70 | 0.00 | - | 4 | 4 | 54.24% |
| MPC250117C00120000 | 2024-04-18 2:15PM EDT | 2025-01-17 | 78.00 | 79.00 | 81.80 | 0.00 | - | 1 | 67 | 50.31% |
| MPC251219C00120000 | 2024-01-30 11:44AM EDT | 2025-12-19 | 54.59 | 59.90 | 60.95 | 0.00 | - | 1 | 11 | 0.00% |
| MPC260116C00120000 | 2024-02-06 3:21PM EDT | 2026-01-16 | 60.12 | 68.45 | 70.15 | 0.00 | - | 2 | 11 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419P00120000 | 2024-04-09 11:11AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 247 | 312.50% |
| MPC240503P00120000 | 2024-04-18 2:51PM EDT | 2024-05-03 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 130.57% |
| MPC240517P00120000 | 2024-03-19 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| MPC240621P00120000 | 2024-04-03 12:52PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.00 | 0.00 | - | 5 | 111 | 25.00% |
| MPC240719P00120000 | 2024-03-27 11:04AM EDT | 2024-07-19 | 0.20 | 0.06 | 0.51 | 0.00 | - | 1 | 38 | 52.91% |
| MPC240920P00120000 | 2024-01-05 11:33AM EDT | 2024-09-20 | 4.00 | 1.68 | 2.40 | 0.00 | - | 2 | 2 | 54.43% |
| MPC241018P00120000 | 2024-03-18 2:39PM EDT | 2024-10-18 | 0.80 | 0.47 | 0.60 | 0.00 | - | - | 2 | 38.62% |
| MPC241220P00120000 | 2024-02-22 12:26PM EDT | 2024-12-20 | 3.07 | 1.00 | 1.17 | 0.00 | - | 5 | 105 | 38.00% |
| MPC250117P00120000 | 2024-04-19 1:47PM EDT | 2025-01-17 | 1.53 | 1.41 | 1.55 | +0.19 | +14.18% | 30 | 563 | 38.33% |
| MPC251219P00120000 | 2024-01-30 11:19AM EDT | 2025-12-19 | 8.45 | 6.30 | 7.15 | 0.00 | - | - | 7 | 40.08% |
| MPC260116P00120000 | 2024-04-05 12:05PM EDT | 2026-01-16 | 3.66 | 4.70 | 5.70 | 0.00 | - | 4 | 10 | 36.19% |
© 2024 Yahoo. All rights reserved.