Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:145.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00145000 | 2024-04-03 3:59PM EDT | 2024-04-26 | 70.58 | 51.40 | 54.35 | 0.00 | - | 1 | 1 | 402.64% |
| MPC240503C00145000 | 2024-04-08 10:37AM EDT | 2024-05-03 | 72.67 | 52.00 | 54.30 | 0.00 | - | 1 | 0 | 140.82% |
| MPC240510C00145000 | 2024-04-08 10:37AM EDT | 2024-05-10 | 72.82 | 51.60 | 54.60 | 0.00 | - | - | 1 | 109.18% |
| MPC240517C00145000 | 2024-04-12 1:41PM EDT | 2024-05-17 | 64.64 | 51.75 | 54.85 | 0.00 | - | 1 | 11 | 94.09% |
| MPC240621C00145000 | 2024-04-05 11:23AM EDT | 2024-06-21 | 75.81 | 52.25 | 55.15 | 0.00 | - | 15 | 520 | 61.16% |
| MPC240719C00145000 | 2024-03-25 9:42AM EDT | 2024-07-19 | 59.19 | 53.05 | 57.65 | 0.00 | - | 5 | 40 | 51.48% |
| MPC240920C00145000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 55.98 | 55.55 | 56.25 | 0.00 | - | 4 | 35 | 43.30% |
| MPC241018C00145000 | 2024-04-08 9:52AM EDT | 2024-10-18 | 76.01 | 56.40 | 57.15 | 0.00 | - | - | 25 | 43.20% |
| MPC241220C00145000 | 2024-04-24 11:27AM EDT | 2024-12-20 | 58.80 | 58.20 | 59.95 | 0.00 | - | 2 | 70 | 45.17% |
| MPC250117C00145000 | 2024-04-18 11:47AM EDT | 2025-01-17 | 59.34 | 59.15 | 59.95 | 0.00 | - | 2 | 420 | 42.73% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 67.15 | 68.30 | 0.00 | - | 1 | 12 | 41.10% |
| MPC260116C00145000 | 2024-04-15 12:38PM EDT | 2026-01-16 | 77.55 | 67.55 | 69.10 | 0.00 | - | 1 | 14 | 41.28% |
| MPC261218C00145000 | 2024-04-10 9:40AM EDT | 2026-12-18 | 87.27 | 73.20 | 75.75 | 0.00 | - | - | 2 | 40.59% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00145000 | 2024-04-15 1:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 75.78% |
| MPC240517P00145000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.15 | 0.00 | - | 2 | 76 | 55.08% |
| MPC240621P00145000 | 2024-04-18 1:25PM EDT | 2024-06-21 | 0.35 | 0.18 | 0.25 | 0.00 | - | 5 | 502 | 40.28% |
| MPC240719P00145000 | 2024-04-19 12:31PM EDT | 2024-07-19 | 0.61 | 0.38 | 0.46 | 0.00 | - | 10 | 68 | 36.62% |
| MPC240920P00145000 | 2024-04-18 12:52PM EDT | 2024-09-20 | 1.59 | 1.17 | 1.25 | 0.00 | - | 3 | 53 | 34.25% |
| MPC241018P00145000 | 2024-03-13 10:27AM EDT | 2024-10-18 | 2.95 | 1.53 | 1.64 | 0.00 | - | 1 | 3 | 33.59% |
| MPC241220P00145000 | 2024-04-18 1:59PM EDT | 2024-12-20 | 3.60 | 2.76 | 2.87 | 0.00 | - | 1 | 3 | 33.71% |
| MPC250117P00145000 | 2024-04-16 3:59PM EDT | 2025-01-17 | 3.45 | 3.30 | 3.45 | 0.00 | - | 1 | 294 | 33.78% |
| MPC250620P00145000 | 2024-04-15 1:10PM EDT | 2025-06-20 | 5.40 | 5.85 | 6.05 | 0.00 | - | 2 | 6 | 32.76% |
| MPC251219P00145000 | 2024-03-07 2:50PM EDT | 2025-12-19 | 11.55 | 6.55 | 9.45 | 0.00 | - | 1 | 20 | 32.91% |
| MPC260116P00145000 | 2024-01-30 2:38PM EDT | 2026-01-16 | 14.67 | 13.80 | 14.85 | 0.00 | - | 2 | 16 | 39.96% |
© 2024 Yahoo. All rights reserved.