Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00165000 | 2024-04-30 10:06AM EDT | 2024-05-17 | 25.90 | 12.90 | 14.05 | 0.00 | - | 2 | 473 | 57.32% |
| MPC240531C00165000 | 2024-05-07 2:46PM EDT | 2024-05-31 | 16.10 | 11.80 | 13.70 | 0.00 | - | 1 | 1 | 24.37% |
| MPC240621C00165000 | 2024-05-13 10:57AM EDT | 2024-06-21 | 15.30 | 13.75 | 14.90 | -0.27 | -1.73% | 3 | 1,174 | 26.51% |
| MPC240719C00165000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 22.00 | 15.00 | 16.80 | 0.00 | - | 1 | 72 | 28.82% |
| MPC240920C00165000 | 2024-05-10 10:05AM EDT | 2024-09-20 | 22.08 | 20.05 | 20.35 | 0.00 | - | 4 | 243 | 30.66% |
| MPC241018C00165000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 41.70 | 21.20 | 21.95 | 0.00 | - | 18 | 35 | 31.68% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 43.40 | 24.65 | 25.55 | 0.00 | - | 10 | 26 | 33.99% |
| MPC250117C00165000 | 2024-05-08 12:35PM EDT | 2025-01-17 | 29.15 | 26.20 | 26.65 | 0.00 | - | 4 | 774 | 34.07% |
| MPC250620C00165000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 36.50 | 31.45 | 32.80 | 0.00 | - | 1 | 4 | 35.70% |
| MPC251219C00165000 | 2024-04-15 1:04PM EDT | 2025-12-19 | 63.70 | 35.85 | 38.85 | 0.00 | - | 1 | 20 | 36.90% |
| MPC260116C00165000 | 2024-04-05 11:26AM EDT | 2026-01-16 | 74.60 | 41.25 | 43.95 | 0.00 | - | 1 | 37 | 42.05% |
| MPC261218C00165000 | 2024-04-30 11:10AM EDT | 2026-12-18 | 54.00 | 42.75 | 46.20 | 0.00 | - | 30 | 1 | 35.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00165000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 186 | 35.16% |
| MPC240524P00165000 | 2024-05-13 12:38PM EDT | 2024-05-24 | 0.27 | 0.25 | 0.29 | +0.02 | +8.00% | 1 | 48 | 29.30% |
| MPC240531P00165000 | 2024-05-13 11:46AM EDT | 2024-05-31 | 0.53 | 0.46 | 0.53 | +0.04 | +8.16% | 40 | 11 | 27.15% |
| MPC240607P00165000 | 2024-05-10 3:15PM EDT | 2024-06-07 | 0.80 | 0.78 | 0.86 | 0.00 | - | 1 | 2 | 26.78% |
| MPC240614P00165000 | 2024-05-13 1:39PM EDT | 2024-06-14 | 1.18 | 1.09 | 2.49 | +0.08 | +7.27% | 13 | 4 | 35.51% |
| MPC240621P00165000 | 2024-05-13 11:25AM EDT | 2024-06-21 | 1.46 | 1.46 | 1.52 | +0.11 | +8.15% | 2 | 691 | 26.32% |
| MPC240719P00165000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 2.62 | 2.62 | 2.71 | +0.12 | +4.80% | 2 | 151 | 25.70% |
| MPC240920P00165000 | 2024-05-08 9:40AM EDT | 2024-09-20 | 5.45 | 5.45 | 5.60 | 0.00 | - | 1 | 174 | 26.89% |
| MPC241018P00165000 | 2024-05-13 9:44AM EDT | 2024-10-18 | 6.40 | 6.35 | 6.50 | +0.10 | +1.59% | 1 | 33 | 26.63% |
| MPC241220P00165000 | 2024-05-02 12:29PM EDT | 2024-12-20 | 9.00 | 8.80 | 8.95 | 0.00 | - | 40 | 85 | 27.54% |
| MPC250117P00165000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 9.85 | 9.70 | 9.90 | 0.00 | - | 70 | 165 | 27.74% |
| MPC250620P00165000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 12.70 | 13.70 | 14.15 | 0.00 | - | 1 | 8 | 28.06% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 2025-12-19 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 31.77% |
| MPC260116P00165000 | 2024-05-13 10:04AM EDT | 2026-01-16 | 17.98 | 17.25 | 18.75 | +0.83 | +4.84% | 5 | 120 | 28.17% |
© 2024 Yahoo. All rights reserved.