Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:190.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00190000 | 2024-05-13 3:44PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 436 | 397 | 29.69% |
| MPC240524C00190000 | 2024-05-13 12:34PM EDT | 2024-05-24 | 0.25 | 0.19 | 0.23 | -0.17 | -40.48% | 4 | 73 | 24.17% |
| MPC240531C00190000 | 2024-05-13 3:36PM EDT | 2024-05-31 | 0.51 | 0.44 | 0.55 | -0.36 | -41.38% | 11 | 32 | 23.98% |
| MPC240607C00190000 | 2024-05-13 1:20PM EDT | 2024-06-07 | 0.90 | 0.75 | 0.92 | -0.53 | -37.06% | 7 | 18 | 24.02% |
| MPC240614C00190000 | 2024-05-13 3:19PM EDT | 2024-06-14 | 1.30 | 1.10 | 1.51 | -1.20 | -48.00% | 2 | 321 | 25.51% |
| MPC240621C00190000 | 2024-05-13 3:43PM EDT | 2024-06-21 | 1.66 | 1.55 | 1.65 | -0.50 | -23.15% | 17 | 760 | 24.00% |
| MPC240628C00190000 | 2024-05-13 11:48AM EDT | 2024-06-28 | 2.18 | 1.99 | 2.23 | -0.42 | -16.15% | 1 | 15 | 25.14% |
| MPC240719C00190000 | 2024-05-13 3:12PM EDT | 2024-07-19 | 3.45 | 3.20 | 3.35 | -0.58 | -14.39% | 56 | 279 | 25.32% |
| MPC240920C00190000 | 2024-05-13 2:32PM EDT | 2024-09-20 | 7.30 | 6.90 | 7.05 | -2.60 | -26.26% | 1 | 216 | 27.77% |
| MPC241018C00190000 | 2024-05-13 11:47AM EDT | 2024-10-18 | 8.79 | 8.45 | 8.65 | -2.01 | -18.61% | 2 | 1,030 | 28.76% |
| MPC241220C00190000 | 2024-05-09 11:21AM EDT | 2024-12-20 | 15.00 | 11.70 | 11.95 | 0.00 | - | 45 | 1,238 | 30.43% |
| MPC250117C00190000 | 2024-05-13 12:26PM EDT | 2025-01-17 | 13.65 | 13.10 | 13.40 | -2.85 | -17.27% | 10 | 365 | 31.17% |
| MPC250620C00190000 | 2024-05-07 11:32AM EDT | 2025-06-20 | 21.85 | 19.15 | 19.60 | 0.00 | - | 30 | 42 | 32.85% |
| MPC251219C00190000 | 2024-05-13 3:42PM EDT | 2025-12-19 | 25.20 | 24.50 | 25.15 | -3.18 | -11.21% | 2 | 59 | 33.45% |
| MPC260116C00190000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 28.28 | 25.20 | 26.15 | 0.00 | - | 1 | 32 | 33.77% |
| MPC261218C00190000 | 2024-05-06 1:48PM EDT | 2026-12-18 | 36.77 | 32.15 | 33.65 | 0.00 | - | - | 1 | 33.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00190000 | 2024-05-13 2:58PM EDT | 2024-05-17 | 12.40 | 12.10 | 14.60 | +2.20 | +21.57% | 12 | 352 | 59.38% |
| MPC240524P00190000 | 2024-05-13 12:10PM EDT | 2024-05-24 | 12.35 | 11.50 | 14.25 | +0.45 | +3.78% | 6 | 29 | 48.06% |
| MPC240531P00190000 | 2024-05-10 11:27AM EDT | 2024-05-31 | 11.22 | 11.50 | 14.25 | 0.00 | - | 2 | 4 | 38.20% |
| MPC240607P00190000 | 2024-05-08 3:32PM EDT | 2024-06-07 | 10.62 | 13.00 | 14.65 | 0.00 | - | 1 | 15 | 35.33% |
| MPC240614P00190000 | 2024-05-08 3:33PM EDT | 2024-06-14 | 11.42 | 13.10 | 14.10 | 0.00 | - | - | 1 | 28.06% |
| MPC240621P00190000 | 2024-05-13 12:04PM EDT | 2024-06-21 | 13.28 | 13.80 | 14.30 | +2.53 | +23.53% | 5 | 216 | 26.60% |
| MPC240719P00190000 | 2024-05-07 10:01AM EDT | 2024-07-19 | 12.75 | 14.60 | 15.20 | 0.00 | - | 5 | 143 | 24.03% |
| MPC240920P00190000 | 2024-05-09 11:31AM EDT | 2024-09-20 | 15.00 | 16.60 | 18.00 | 0.00 | - | 4 | 97 | 24.69% |
| MPC241018P00190000 | 2024-05-01 12:47PM EDT | 2024-10-18 | 19.50 | 18.40 | 19.30 | 0.00 | - | 20 | 52 | 25.35% |
| MPC241220P00190000 | 2024-05-08 3:33PM EDT | 2024-12-20 | 19.49 | 20.45 | 21.05 | 0.00 | - | 1 | 539 | 24.75% |
| MPC250117P00190000 | 2024-05-13 10:35AM EDT | 2025-01-17 | 21.45 | 21.65 | 22.80 | +0.35 | +1.66% | 2 | 148 | 26.38% |
| MPC250620P00190000 | 2024-05-13 12:45PM EDT | 2025-06-20 | 25.60 | 25.25 | 26.00 | +0.30 | +1.19% | 13 | 400 | 25.10% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 46.79% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 27.70 | 29.30 | 0.00 | - | 1 | 4 | 23.97% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 31.62 | 32.65 | 34.70 | 0.00 | - | - | 1 | 24.00% |
© 2024 Yahoo. All rights reserved.