Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00200000 | 2024-05-06 10:06AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.30 | -0.13 | -81.25% | 16 | 1,261 | 50.49% |
| MPC240524C00200000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 0.17 | 0.01 | 0.09 | -0.23 | -57.50% | 2 | 102 | 29.88% |
| MPC240531C00200000 | 2024-05-02 9:54AM EDT | 2024-05-31 | 0.29 | 0.05 | 0.39 | -0.51 | -63.75% | 1 | 190 | 31.35% |
| MPC240607C00200000 | 2024-05-03 3:34PM EDT | 2024-06-07 | 0.25 | 0.13 | 0.44 | -0.78 | -75.73% | 18 | 30 | 27.54% |
| MPC240614C00200000 | 2024-05-08 12:06PM EDT | 2024-06-14 | 0.91 | 0.42 | 0.82 | 0.00 | - | - | 104 | 28.61% |
| MPC240621C00200000 | 2024-05-06 10:16AM EDT | 2024-06-21 | 0.63 | 0.63 | 0.70 | -0.99 | -61.11% | 18 | 482 | 24.90% |
| MPC240719C00200000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 1.65 | 1.77 | 1.84 | -1.50 | -47.62% | 1,015 | 1,324 | 25.67% |
| MPC240920C00200000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 5.00 | 4.80 | 5.05 | -2.20 | -30.56% | 6 | 425 | 28.16% |
| MPC241018C00200000 | 2024-05-06 10:11AM EDT | 2024-10-18 | 8.45 | 6.10 | 6.35 | +0.40 | +4.97% | 1 | 146 | 28.70% |
| MPC241220C00200000 | 2024-05-01 10:20AM EDT | 2024-12-20 | 10.90 | 9.05 | 9.50 | -0.18 | -1.62% | 5 | 138 | 30.40% |
| MPC250117C00200000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 10.87 | 10.30 | 10.85 | -1.73 | -13.73% | 1 | 591 | 31.04% |
| MPC250620C00200000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 19.70 | 15.45 | 16.90 | 0.00 | - | 2 | 34 | 32.63% |
| MPC251219C00200000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 25.00 | 21.95 | 22.85 | 0.00 | - | 1 | 50 | 33.67% |
| MPC260116C00200000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 23.45 | 22.45 | 24.30 | 0.00 | - | 4 | 208 | 34.46% |
| MPC261218C00200000 | 2024-05-02 12:56PM EDT | 2026-12-18 | 32.10 | 29.50 | 31.35 | -1.38 | -4.12% | 1 | 4 | 33.80% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00200000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 16.90 | 20.55 | 22.35 | -2.20 | -11.52% | 4 | 386 | 78.03% |
| MPC240524P00200000 | 2024-04-30 3:52PM EDT | 2024-05-24 | 20.80 | 19.85 | 22.50 | +2.16 | +11.59% | 2 | 15 | 63.65% |
| MPC240531P00200000 | 2024-04-29 12:06PM EDT | 2024-05-31 | 6.75 | 20.45 | 22.05 | 0.00 | - | - | 1 | 46.39% |
| MPC240621P00200000 | 2024-05-02 12:00PM EDT | 2024-06-21 | 18.75 | 20.05 | 22.50 | -1.26 | -6.30% | 3 | 1,139 | 34.88% |
| MPC240719P00200000 | 2024-05-03 1:36PM EDT | 2024-07-19 | 20.65 | 20.30 | 23.65 | +0.60 | +2.99% | 4 | 122 | 31.84% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 20.32 | 23.35 | 23.90 | 0.00 | - | 1 | 568 | 23.69% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 2024-10-18 | 14.20 | 23.65 | 24.80 | 0.00 | - | 507 | 539 | 23.85% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 21.03 | 26.10 | 27.30 | 0.00 | - | 1 | 19 | 25.32% |
| MPC250117P00200000 | 2024-04-24 1:38PM EDT | 2025-01-17 | 25.22 | 26.80 | 27.35 | +6.02 | +31.35% | 10 | 620 | 23.96% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 23.52 | 30.40 | 32.65 | 0.00 | - | - | 1 | 26.31% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 33.75 | 35.45 | 0.00 | - | 20 | 23 | 24.44% |
| MPC261218P00200000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 36.70 | 36.90 | 39.60 | 0.00 | - | 1 | 11 | 23.28% |
© 2024 Yahoo. All rights reserved.