Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00185000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 0.55 | 0.45 | 0.54 | -1.85 | -77.08% | 361 | 306 | 27.15% |
| MPC240524C00185000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 1.32 | 1.16 | 1.32 | -1.88 | -58.75% | 40 | 87 | 25.51% |
| MPC240531C00185000 | 2024-05-06 9:56AM EDT | 2024-05-31 | 1.59 | 1.62 | 1.92 | -2.60 | -62.05% | 39 | 104 | 24.56% |
| MPC240607C00185000 | 2024-05-03 10:20AM EDT | 2024-06-07 | 2.41 | 2.35 | 2.59 | -2.54 | -51.31% | 12 | 15 | 24.89% |
| MPC240614C00185000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 5.62 | 2.94 | 3.50 | 0.00 | - | 14 | 14 | 26.62% |
| MPC240621C00185000 | 2024-05-06 10:11AM EDT | 2024-06-21 | 3.50 | 3.55 | 3.70 | -2.40 | -40.68% | 89 | 816 | 25.07% |
| MPC240719C00185000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 5.65 | 5.70 | 5.85 | -2.20 | -28.03% | 30 | 1,341 | 26.42% |
| MPC240920C00185000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 9.95 | 9.85 | 10.00 | -2.40 | -19.43% | 6 | 408 | 28.80% |
| MPC241018C00185000 | 2024-05-02 10:20AM EDT | 2024-10-18 | 12.10 | 11.40 | 11.70 | -2.20 | -15.38% | 11 | 24 | 29.74% |
| MPC241220C00185000 | 2024-05-02 1:40PM EDT | 2024-12-20 | 18.20 | 14.60 | 15.15 | 0.00 | - | 2 | 71 | 31.35% |
| MPC250117C00185000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 17.55 | 16.30 | 16.70 | -1.25 | -6.65% | 5 | 348 | 32.15% |
| MPC250620C00185000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 27.59 | 22.50 | 23.05 | 0.00 | - | 2 | 10 | 33.73% |
| MPC251219C00185000 | 2024-05-02 12:56PM EDT | 2025-12-19 | 31.88 | 28.05 | 28.95 | 0.00 | - | 4 | 35 | 34.55% |
| MPC260116C00185000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 32.21 | 28.60 | 30.65 | 0.00 | - | 1 | 223 | 35.61% |
| MPC261218C00185000 | 2024-04-18 3:40PM EDT | 2026-12-18 | 49.24 | 35.50 | 37.65 | 0.00 | - | - | 1 | 34.80% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00185000 | 2024-05-06 10:20AM EDT | 2024-05-17 | 6.34 | 5.10 | 7.70 | +0.58 | +10.07% | 6 | 254 | 52.44% |
| MPC240524P00185000 | 2024-05-03 10:36AM EDT | 2024-05-24 | 4.85 | 6.85 | 7.90 | -2.25 | -31.69% | 6 | 10 | 35.55% |
| MPC240531P00185000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 5.70 | 7.30 | 8.80 | -1.05 | -15.56% | 6 | 15 | 34.19% |
| MPC240607P00185000 | 2024-04-30 10:03AM EDT | 2024-06-07 | 4.70 | 7.50 | 9.15 | 0.00 | - | 1 | 2 | 31.17% |
| MPC240621P00185000 | 2024-05-06 10:02AM EDT | 2024-06-21 | 9.38 | 8.85 | 9.05 | +0.68 | +7.82% | 9 | 305 | 24.68% |
| MPC240719P00185000 | 2024-05-06 10:22AM EDT | 2024-07-19 | 10.35 | 10.25 | 10.45 | +0.10 | +0.98% | 7 | 287 | 23.64% |
| MPC240920P00185000 | 2024-05-06 10:28AM EDT | 2024-09-20 | 13.80 | 13.50 | 13.70 | +0.60 | +4.55% | 6 | 138 | 24.74% |
| MPC241018P00185000 | 2024-05-02 10:23AM EDT | 2024-10-18 | 14.70 | 14.40 | 14.90 | -0.05 | -0.34% | 14 | 534 | 25.01% |
| MPC241220P00185000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 17.00 | 16.95 | 17.30 | +0.20 | +1.19% | 1 | 623 | 25.48% |
| MPC250117P00185000 | 2024-04-24 9:40AM EDT | 2025-01-17 | 18.30 | 17.80 | 18.45 | +5.50 | +42.97% | 4 | 107 | 25.95% |
| MPC250620P00185000 | 2024-04-15 2:39PM EDT | 2025-06-20 | 21.75 | 21.90 | 22.45 | +5.95 | +37.66% | 4 | 12 | 25.73% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 33.82% |
| MPC260116P00185000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 20.90 | 25.10 | 27.35 | 0.00 | - | 1 | 8 | 26.16% |
| MPC261218P00185000 | 2024-05-09 9:45AM EDT | 2026-12-18 | 30.05 | 28.85 | 31.45 | 0.00 | - | 1 | 1 | 24.61% |
© 2024 Yahoo. All rights reserved.