Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:135.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00135000 | 2024-04-12 3:12PM EDT | 2024-05-17 | 73.88 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MPC240621C00135000 | 2024-04-22 12:36PM EDT | 2024-06-21 | 63.14 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
| MPC240719C00135000 | 2024-04-05 2:58PM EDT | 2024-07-19 | 86.39 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| MPC240920C00135000 | 2024-04-17 12:22PM EDT | 2024-09-20 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| MPC241018C00135000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 76.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPC241220C00135000 | 2024-04-12 11:26AM EDT | 2024-12-20 | 80.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPC250117C00135000 | 2024-04-08 1:28PM EDT | 2025-01-17 | 88.19 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| MPC250620C00135000 | 2024-04-12 11:26AM EDT | 2025-06-20 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPC251219C00135000 | 2024-04-09 3:18PM EDT | 2025-12-19 | 87.92 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 2026-01-16 | 89.72 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MPC261218C00135000 | 2024-04-11 10:26AM EDT | 2026-12-18 | 92.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00135000 | 2024-04-12 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| MPC240517P00135000 | 2024-04-17 2:28PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 25.00% |
| MPC240621P00135000 | 2024-04-22 3:38PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,088 | 25.00% |
| MPC240719P00135000 | 2024-03-18 11:13AM EDT | 2024-07-19 | 0.58 | 0.23 | 0.32 | 0.00 | - | 1 | 9 | 41.55% |
| MPC240920P00135000 | 2024-04-09 11:38AM EDT | 2024-09-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 12.50% |
| MPC241220P00135000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| MPC250117P00135000 | 2024-04-10 2:08PM EDT | 2025-01-17 | 2.09 | 0.00 | 0.00 | 0.00 | - | 43 | 904 | 12.50% |
| MPC250620P00135000 | 2024-03-11 1:55PM EDT | 2025-06-20 | 6.65 | 3.85 | 5.00 | 0.00 | - | 1 | 2 | 35.71% |
| MPC251219P00135000 | 2023-11-15 11:53AM EDT | 2025-12-19 | 15.97 | 16.45 | 19.00 | 0.00 | - | - | 1 | 50.97% |
| MPC260116P00135000 | 2023-12-29 12:40PM EDT | 2026-01-16 | 16.95 | 11.15 | 15.15 | 0.00 | - | 1 | 5 | 46.02% |
© 2024 Yahoo. All rights reserved.