Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:180.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00180000 | 2024-05-13 10:24AM EDT | 2024-05-17 | 1.52 | 1.52 | 1.60 | -0.48 | -24.00% | 47 | 558 | 26.44% |
| MPC240524C00180000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.52 | 2.57 | 2.64 | -0.48 | -16.00% | 3 | 65 | 25.24% |
| MPC240531C00180000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 3.58 | 3.20 | 3.40 | 0.00 | - | 15 | 58 | 24.78% |
| MPC240607C00180000 | 2024-05-10 1:06PM EDT | 2024-06-07 | 4.49 | 4.00 | 4.20 | 0.00 | - | 1 | 8 | 25.40% |
| MPC240614C00180000 | 2024-05-09 10:54AM EDT | 2024-06-14 | 7.92 | 4.75 | 5.00 | 0.00 | - | 6 | 5 | 26.29% |
| MPC240621C00180000 | 2024-05-13 10:34AM EDT | 2024-06-21 | 5.40 | 5.40 | 5.50 | -0.50 | -8.47% | 34 | 902 | 26.00% |
| MPC240628C00180000 | 2024-05-10 1:04PM EDT | 2024-06-28 | 6.40 | 6.00 | 7.35 | 0.00 | - | - | 6 | 31.22% |
| MPC240719C00180000 | 2024-05-13 10:21AM EDT | 2024-07-19 | 7.80 | 7.65 | 7.85 | -0.10 | -1.27% | 9 | 304 | 27.58% |
| MPC240920C00180000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 12.15 | 11.85 | 12.05 | 0.00 | - | 2 | 914 | 29.71% |
| MPC241018C00180000 | 2024-05-10 1:17PM EDT | 2024-10-18 | 13.80 | 13.45 | 13.70 | 0.00 | - | 10 | 39 | 30.48% |
| MPC241220C00180000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 19.35 | 16.90 | 17.10 | 0.00 | - | 40 | 132 | 31.93% |
| MPC250117C00180000 | 2024-05-13 9:35AM EDT | 2025-01-17 | 18.90 | 18.45 | 18.90 | -2.10 | -10.00% | 2 | 713 | 33.15% |
| MPC250620C00180000 | 2024-05-10 3:48PM EDT | 2025-06-20 | 24.75 | 24.40 | 24.90 | 0.00 | - | 1 | 17 | 34.15% |
| MPC251219C00180000 | 2024-05-09 10:01AM EDT | 2025-12-19 | 32.60 | 29.85 | 30.60 | 0.00 | - | 1 | 58 | 34.77% |
| MPC260116C00180000 | 2024-05-13 10:04AM EDT | 2026-01-16 | 31.12 | 30.60 | 32.95 | -1.08 | -3.35% | 5 | 53 | 36.57% |
| MPC261218C00180000 | 2024-04-30 12:10PM EDT | 2026-12-18 | 44.32 | 37.35 | 39.90 | 0.00 | - | - | 1 | 35.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00180000 | 2024-05-13 10:30AM EDT | 2024-05-17 | 3.02 | 2.97 | 3.10 | +0.07 | +2.37% | 4 | 465 | 28.17% |
| MPC240524P00180000 | 2024-05-10 2:41PM EDT | 2024-05-24 | 4.35 | 3.85 | 4.00 | 0.00 | - | 36 | 74 | 25.26% |
| MPC240531P00180000 | 2024-05-10 3:35PM EDT | 2024-05-31 | 4.65 | 4.40 | 4.60 | 0.00 | - | 7 | 22 | 23.79% |
| MPC240607P00180000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 4.44 | 5.00 | 5.20 | 0.00 | - | 1 | 14 | 23.51% |
| MPC240614P00180000 | 2024-05-09 2:49PM EDT | 2024-06-14 | 4.35 | 5.55 | 5.80 | 0.00 | - | 320 | 300 | 23.68% |
| MPC240621P00180000 | 2024-05-13 9:55AM EDT | 2024-06-21 | 6.20 | 6.10 | 6.20 | -0.05 | -0.80% | 12 | 231 | 23.21% |
| MPC240719P00180000 | 2024-05-13 10:20AM EDT | 2024-07-19 | 7.65 | 7.55 | 7.75 | -0.40 | -4.97% | 1 | 807 | 22.85% |
| MPC240920P00180000 | 2024-05-13 9:51AM EDT | 2024-09-20 | 11.30 | 11.00 | 11.20 | +0.10 | +0.89% | 5 | 1,058 | 24.54% |
| MPC241018P00180000 | 2024-05-10 2:50PM EDT | 2024-10-18 | 12.40 | 12.00 | 12.15 | 0.00 | - | 5 | 614 | 24.30% |
| MPC241220P00180000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 14.66 | 14.60 | 14.80 | 0.00 | - | 500 | 570 | 25.34% |
| MPC250117P00180000 | 2024-05-10 12:38PM EDT | 2025-01-17 | 15.60 | 15.50 | 15.75 | 0.00 | - | 4 | 91 | 25.50% |
| MPC250620P00180000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 20.08 | 19.60 | 21.00 | 0.00 | - | 4 | 22 | 27.09% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 2025-12-19 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 46.72% |
| MPC260116P00180000 | 2024-05-07 10:58AM EDT | 2026-01-16 | 23.40 | 23.40 | 24.10 | 0.00 | - | 3 | 14 | 25.37% |
© 2024 Yahoo. All rights reserved.