Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00175000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 4.60 | 3.30 | 3.50 | 0.00 | - | 26 | 752 | 20.66% |
| MPC240524C00175000 | 2024-05-10 2:46PM EDT | 2024-05-24 | 5.40 | 4.35 | 4.55 | 0.00 | - | 4 | 4 | 22.71% |
| MPC240531C00175000 | 2024-05-13 3:39PM EDT | 2024-05-31 | 5.40 | 5.05 | 5.25 | -3.65 | -40.33% | 10 | 3 | 22.68% |
| MPC240607C00175000 | 2024-05-10 2:33PM EDT | 2024-06-07 | 6.80 | 5.80 | 6.05 | 0.00 | - | 1 | 1 | 23.83% |
| MPC240614C00175000 | 2024-05-09 10:54AM EDT | 2024-06-14 | 11.28 | 6.50 | 7.75 | 0.00 | - | 5 | 5 | 29.37% |
| MPC240621C00175000 | 2024-05-13 2:22PM EDT | 2024-06-21 | 7.75 | 7.20 | 7.35 | -1.00 | -11.43% | 5 | 693 | 24.93% |
| MPC240719C00175000 | 2024-05-13 2:07PM EDT | 2024-07-19 | 9.85 | 9.50 | 9.70 | -0.70 | -6.64% | 17 | 688 | 26.97% |
| MPC240920C00175000 | 2024-05-13 10:59AM EDT | 2024-09-20 | 14.25 | 13.60 | 13.80 | -0.38 | -2.60% | 1 | 533 | 29.24% |
| MPC241018C00175000 | 2024-05-10 3:35PM EDT | 2024-10-18 | 16.35 | 15.20 | 15.45 | 0.00 | - | 2 | 24 | 30.12% |
| MPC241220C00175000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 21.07 | 18.55 | 18.90 | 0.00 | - | 1 | 21 | 31.83% |
| MPC250117C00175000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 21.30 | 20.10 | 20.45 | 0.00 | - | 6 | 317 | 32.68% |
| MPC250620C00175000 | 2024-03-14 3:12PM EDT | 2025-06-20 | 36.30 | 50.25 | 52.90 | 0.00 | - | 3 | 3 | 69.19% |
| MPC251219C00175000 | 2024-04-05 12:23PM EDT | 2025-12-19 | 67.84 | 35.00 | 37.60 | 0.00 | - | 1 | 43 | 40.98% |
| MPC260116C00175000 | 2024-04-10 3:29PM EDT | 2026-01-16 | 60.85 | 32.80 | 34.60 | 0.00 | - | 1 | 10 | 36.64% |
| MPC261218C00175000 | 2024-04-16 11:59AM EDT | 2026-12-18 | 62.00 | 38.40 | 41.50 | 0.00 | - | 30 | 1 | 35.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00175000 | 2024-05-13 3:17PM EDT | 2024-05-17 | 1.12 | 1.25 | 1.30 | +0.26 | +30.23% | 28 | 538 | 30.01% |
| MPC240524P00175000 | 2024-05-13 1:32PM EDT | 2024-05-24 | 2.10 | 2.11 | 2.26 | +0.35 | +20.00% | 15 | 32 | 27.48% |
| MPC240531P00175000 | 2024-05-13 9:44AM EDT | 2024-05-31 | 2.98 | 2.67 | 2.83 | +0.57 | +23.65% | 2 | 65 | 25.55% |
| MPC240607P00175000 | 2024-05-13 2:29PM EDT | 2024-06-07 | 3.20 | 3.30 | 3.55 | +0.09 | +2.89% | 1 | 22 | 25.81% |
| MPC240614P00175000 | 2024-05-13 3:50PM EDT | 2024-06-14 | 4.38 | 3.35 | 4.40 | +1.68 | +62.22% | 2 | 7 | 27.02% |
| MPC240621P00175000 | 2024-05-13 3:11PM EDT | 2024-06-21 | 4.25 | 4.30 | 4.45 | +0.10 | +2.41% | 35 | 271 | 24.76% |
| MPC240719P00175000 | 2024-05-13 3:54PM EDT | 2024-07-19 | 6.05 | 5.85 | 6.00 | +0.35 | +6.14% | 32 | 220 | 24.18% |
| MPC240920P00175000 | 2024-05-13 11:11AM EDT | 2024-09-20 | 9.20 | 9.05 | 9.40 | +0.90 | +10.84% | 1 | 144 | 25.57% |
| MPC241018P00175000 | 2024-05-13 11:27AM EDT | 2024-10-18 | 10.10 | 10.20 | 10.40 | +0.05 | +0.50% | 15 | 65 | 25.39% |
| MPC241220P00175000 | 2024-05-02 3:57PM EDT | 2024-12-20 | 12.20 | 12.80 | 13.05 | 0.00 | - | 5 | 40 | 26.35% |
| MPC250117P00175000 | 2024-04-22 1:23PM EDT | 2025-01-17 | 9.85 | 13.80 | 14.00 | 0.00 | - | 43 | 68 | 26.48% |
| MPC250620P00175000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 17.79 | 17.80 | 18.75 | 0.00 | - | 10 | 143 | 27.32% |
| MPC251219P00175000 | 2024-02-05 11:37AM EDT | 2025-12-19 | 27.55 | 23.45 | 24.25 | 0.00 | - | 6 | 24 | 28.95% |
| MPC260116P00175000 | 2024-05-07 10:58AM EDT | 2026-01-16 | 21.15 | 21.65 | 22.30 | 0.00 | - | 10 | 99 | 26.11% |
© 2024 Yahoo. All rights reserved.