Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:195.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00195000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 12.50% |
| MPC240524C00195000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 21 | 76 | 12.50% |
| MPC240531C00195000 | 2024-05-10 12:40PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| MPC240607C00195000 | 2024-05-09 3:04PM EDT | 2024-06-07 | 1.11 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 6.25% |
| MPC240614C00195000 | 2024-05-10 1:42PM EDT | 2024-06-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 6.25% |
| MPC240621C00195000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 11 | 670 | 6.25% |
| MPC240628C00195000 | 2024-05-10 10:43AM EDT | 2024-06-28 | 1.77 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| MPC240719C00195000 | 2024-05-10 2:40PM EDT | 2024-07-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 13 | 294 | 3.13% |
| MPC240920C00195000 | 2024-05-10 10:32AM EDT | 2024-09-20 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 3.13% |
| MPC241018C00195000 | 2024-05-07 10:07AM EDT | 2024-10-18 | 9.39 | 0.00 | 0.00 | 0.00 | - | 14 | 73 | 3.13% |
| MPC241220C00195000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 10.96 | 0.00 | 0.00 | 0.00 | - | 18 | 136 | 3.13% |
| MPC250117C00195000 | 2024-05-10 2:03PM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 3.13% |
| MPC250620C00195000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 22.97 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 2025-12-19 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 58.64% |
| MPC260116C00195000 | 2024-04-22 1:04PM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| MPC261218C00195000 | 2024-05-01 10:42AM EDT | 2026-12-18 | 34.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00195000 | 2024-05-10 2:15PM EDT | 2024-05-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 564 | 0.00% |
| MPC240524P00195000 | 2024-05-10 2:22PM EDT | 2024-05-24 | 16.52 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| MPC240531P00195000 | 2024-05-07 3:35PM EDT | 2024-05-31 | 14.88 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MPC240607P00195000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MPC240621P00195000 | 2024-05-10 12:59PM EDT | 2024-06-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| MPC240719P00195000 | 2024-05-10 9:34AM EDT | 2024-07-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| MPC240920P00195000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| MPC241018P00195000 | 2024-05-01 9:42AM EDT | 2024-10-18 | 21.45 | 0.00 | 0.00 | 0.00 | - | 20 | 557 | 0.00% |
| MPC241220P00195000 | 2024-05-01 1:52PM EDT | 2024-12-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 20 | 535 | 0.00% |
| MPC250117P00195000 | 2024-05-10 12:04PM EDT | 2025-01-17 | 23.65 | 0.00 | 0.00 | 0.00 | - | 12 | 111 | 0.00% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 31.45% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 16.31% |
© 2024 Yahoo. All rights reserved.