Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:155.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00155000 | 2024-05-10 2:25PM EDT | 2024-05-17 | 24.05 | 23.55 | 24.65 | 0.00 | - | 1 | 322 | 79.39% |
| MPC240524C00155000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 27.83 | 22.85 | 24.85 | 0.00 | - | 10 | 12 | 56.30% |
| MPC240531C00155000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 28.00 | 22.90 | 25.05 | 0.00 | - | 1 | 3 | 48.10% |
| MPC240607C00155000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 30.47 | 23.10 | 24.75 | 0.00 | - | - | 1 | 36.60% |
| MPC240621C00155000 | 2024-05-07 10:24AM EDT | 2024-06-21 | 26.75 | 24.20 | 24.85 | 0.00 | - | 1 | 1,406 | 30.81% |
| MPC240719C00155000 | 2024-05-10 11:47AM EDT | 2024-07-19 | 27.16 | 25.65 | 26.25 | 0.00 | - | 2 | 1,055 | 33.52% |
| MPC240920C00155000 | 2024-05-08 12:22PM EDT | 2024-09-20 | 30.75 | 28.40 | 30.05 | 0.00 | - | 2 | 21 | 37.38% |
| MPC241018C00155000 | 2024-05-08 1:44PM EDT | 2024-10-18 | 32.00 | 29.55 | 30.10 | 0.00 | - | 2 | 34 | 34.07% |
| MPC241220C00155000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 35.30 | 32.20 | 32.70 | 0.00 | - | 2 | 41 | 34.83% |
| MPC250117C00155000 | 2024-05-07 12:59PM EDT | 2025-01-17 | 36.40 | 33.00 | 34.10 | 0.00 | - | 2 | 509 | 35.76% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 64.34% |
| MPC251219C00155000 | 2024-03-20 3:21PM EDT | 2025-12-19 | 60.83 | 57.50 | 61.15 | 0.00 | - | 2 | 49 | 55.90% |
| MPC260116C00155000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 50.90 | 43.75 | 45.00 | 0.00 | - | 2 | 24 | 36.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00155000 | 2024-05-06 2:30PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.10 | 0.00 | - | 5 | 622 | 56.64% |
| MPC240531P00155000 | 2024-05-02 11:22AM EDT | 2024-05-31 | 0.25 | 0.03 | 0.75 | 0.00 | - | - | 11 | 47.49% |
| MPC240607P00155000 | 2024-04-30 3:39PM EDT | 2024-06-07 | 0.53 | 0.07 | 0.75 | 0.00 | - | - | 1 | 40.58% |
| MPC240614P00155000 | 2024-05-02 3:24PM EDT | 2024-06-14 | 0.85 | 0.26 | 0.56 | 0.00 | - | - | 2 | 33.52% |
| MPC240621P00155000 | 2024-05-10 10:02AM EDT | 2024-06-21 | 0.42 | 0.43 | 0.47 | 0.00 | - | 2 | 1,140 | 29.25% |
| MPC240719P00155000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 1.06 | 1.05 | 1.09 | 0.00 | - | 4 | 217 | 27.77% |
| MPC240920P00155000 | 2024-05-10 2:26PM EDT | 2024-09-20 | 3.11 | 2.97 | 3.05 | 0.00 | - | 10 | 36 | 28.27% |
| MPC241018P00155000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 3.65 | 3.65 | 3.85 | 0.00 | - | 1 | 57 | 28.22% |
| MPC241220P00155000 | 2024-05-03 9:33AM EDT | 2024-12-20 | 6.00 | 5.75 | 5.95 | 0.00 | - | 1 | 49 | 29.11% |
| MPC250117P00155000 | 2024-05-09 3:45PM EDT | 2025-01-17 | 6.00 | 6.50 | 6.65 | 0.00 | - | 2 | 504 | 28.99% |
| MPC250620P00155000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 6.95 | 9.30 | 9.70 | 0.00 | - | 1 | 7 | 27.92% |
| MPC251219P00155000 | 2024-01-23 1:53PM EDT | 2025-12-19 | 23.35 | 17.35 | 18.05 | 0.00 | - | 2 | 7 | 34.14% |
| MPC260116P00155000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 13.65 | 13.50 | 14.75 | 0.00 | - | 1 | 20 | 29.18% |
© 2024 Yahoo. All rights reserved.