Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00210000 | 2024-05-10 12:04PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240524C00210000 | 2024-05-10 12:48PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240531C00210000 | 2024-05-10 1:19PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240607C00210000 | 2024-05-10 10:30AM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240614C00210000 | 2024-05-09 3:12PM EDT | 2024-06-14 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MPC240621C00210000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC240719C00210000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MPC240920C00210000 | 2024-05-10 3:17PM EDT | 2024-09-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MPC241018C00210000 | 2024-05-08 11:36AM EDT | 2024-10-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MPC241220C00210000 | 2024-05-10 10:15AM EDT | 2024-12-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC250117C00210000 | 2024-05-10 1:26PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MPC250620C00210000 | 2024-05-10 10:13AM EDT | 2025-06-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 31.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC260116C00210000 | 2024-05-01 9:57AM EDT | 2026-01-16 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC261218C00210000 | 2024-05-01 12:05PM EDT | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00210000 | 2024-05-10 11:20AM EDT | 2024-05-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240524P00210000 | 2024-04-10 10:38AM EDT | 2024-05-24 | 6.87 | 29.55 | 33.00 | 0.00 | - | - | 6 | 62.45% |
| MPC240531P00210000 | 2024-05-03 12:27PM EDT | 2024-05-31 | 28.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621P00210000 | 2024-05-06 3:33PM EDT | 2024-06-21 | 27.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC240719P00210000 | 2024-05-06 12:34PM EDT | 2024-07-19 | 27.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 29.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018P00210000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MPC241220P00210000 | 2024-05-06 12:34PM EDT | 2024-12-20 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 24.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 2025-06-20 | 24.55 | 35.10 | 35.80 | 0.00 | - | 16 | 39 | 19.97% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 2025-12-19 | 28.25 | 37.00 | 40.00 | 0.00 | - | 2 | 2 | 21.91% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 2026-01-16 | 26.15 | 37.85 | 40.60 | 0.00 | - | 2 | 2 | 22.11% |
© 2024 Yahoo. All rights reserved.