Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00150000 | 2024-04-25 2:41PM EDT | 2024-05-10 | 49.60 | 28.20 | 31.30 | 0.00 | - | 1 | 3 | 208.59% |
| MPC240517C00150000 | 2024-05-02 1:53PM EDT | 2024-05-17 | 33.16 | 28.20 | 31.35 | 0.00 | - | 5 | 92 | 74.71% |
| MPC240531C00150000 | 2024-04-30 3:24PM EDT | 2024-05-31 | 34.52 | 28.60 | 31.35 | 0.00 | - | 1 | 0 | 67.94% |
| MPC240607C00150000 | 2024-04-30 3:24PM EDT | 2024-06-07 | 34.62 | 28.05 | 31.35 | 0.00 | - | - | 1 | 59.18% |
| MPC240621C00150000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 34.95 | 28.60 | 31.50 | +1.10 | +3.25% | 1 | 891 | 49.77% |
| MPC240719C00150000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 34.90 | 30.20 | 30.90 | +1.10 | +3.25% | 1 | 55 | 34.89% |
| MPC240920C00150000 | 2024-05-02 1:53PM EDT | 2024-09-20 | 37.01 | 31.90 | 34.50 | 0.00 | - | 5 | 33 | 39.40% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 2024-10-18 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 109.73% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 2024-12-20 | 55.18 | 54.90 | 56.10 | 0.00 | - | 1 | 14 | 77.10% |
| MPC250117C00150000 | 2024-05-06 11:53AM EDT | 2025-01-17 | 42.90 | 37.50 | 38.00 | 0.00 | - | 3 | 392 | 36.74% |
| MPC251219C00150000 | 2024-03-15 9:47AM EDT | 2025-12-19 | 59.28 | 73.45 | 76.30 | 0.00 | - | 1 | 57 | 73.49% |
| MPC260116C00150000 | 2024-04-30 10:02AM EDT | 2026-01-16 | 57.94 | 47.50 | 48.30 | 0.00 | - | 2 | 130 | 37.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00150000 | 2024-05-07 3:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 108 | 125.00% |
| MPC240517P00150000 | 2024-05-06 11:30AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 602 | 58.79% |
| MPC240524P00150000 | 2024-04-30 3:58PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.09 | -0.12 | -80.00% | 5 | 9 | 41.99% |
| MPC240614P00150000 | 2024-05-02 3:24PM EDT | 2024-06-14 | 0.68 | 0.01 | 0.75 | 0.00 | - | - | 2 | 40.45% |
| MPC240621P00150000 | 2024-05-10 12:33PM EDT | 2024-06-21 | 0.26 | 0.24 | 0.30 | +0.04 | +18.18% | 1 | 725 | 30.37% |
| MPC240719P00150000 | 2024-05-01 1:31PM EDT | 2024-07-19 | 1.37 | 0.69 | 0.73 | 0.00 | - | 21 | 184 | 28.61% |
| MPC240920P00150000 | 2024-05-09 10:13AM EDT | 2024-09-20 | 2.00 | 2.22 | 2.31 | 0.00 | - | 1 | 34 | 28.98% |
| MPC241018P00150000 | 2024-05-03 12:51PM EDT | 2024-10-18 | 3.00 | 2.84 | 2.94 | 0.00 | - | 7 | 1,939 | 28.69% |
| MPC241220P00150000 | 2024-04-30 3:51PM EDT | 2024-12-20 | 5.10 | 4.65 | 4.85 | 0.00 | - | 1 | 18 | 29.70% |
| MPC250117P00150000 | 2024-05-10 11:28AM EDT | 2025-01-17 | 5.25 | 5.40 | 5.55 | +0.25 | +5.00% | 7 | 488 | 29.71% |
| MPC250620P00150000 | 2024-05-09 2:47PM EDT | 2025-06-20 | 8.20 | 8.65 | 8.90 | 0.00 | - | 2 | 205 | 29.46% |
| MPC251219P00150000 | 2024-03-12 1:20PM EDT | 2025-12-19 | 12.44 | 7.90 | 8.70 | 0.00 | - | 10 | 12 | 24.20% |
| MPC260116P00150000 | 2024-05-09 1:55PM EDT | 2026-01-16 | 11.45 | 11.90 | 12.60 | 0.00 | - | 1 | 24 | 28.99% |
| MPC261218P00150000 | 2024-04-30 3:47PM EDT | 2026-12-18 | 17.85 | 15.50 | 16.65 | 0.00 | - | - | 1 | 27.63% |
© 2024 Yahoo. All rights reserved.