Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:220.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00220000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,055 | 59.38% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 2024-05-24 | 1.25 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 65.58% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 52.15% |
| MPC240607C00220000 | 2024-05-06 10:15AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 51.32% |
| MPC240621C00220000 | 2024-05-10 2:26PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 1,908 | 28.61% |
| MPC240719C00220000 | 2024-05-13 10:10AM EDT | 2024-07-19 | 0.26 | 0.21 | 0.28 | -0.02 | -7.14% | 10 | 570 | 26.12% |
| MPC240920C00220000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 1.56 | 1.40 | 1.49 | -0.02 | -1.27% | 3 | 878 | 27.03% |
| MPC241018C00220000 | 2024-05-10 10:25AM EDT | 2024-10-18 | 2.40 | 2.15 | 2.26 | -0.11 | -4.38% | 1 | 107 | 27.63% |
| MPC241220C00220000 | 2024-05-07 10:08AM EDT | 2024-12-20 | 5.72 | 4.20 | 4.40 | 0.00 | - | 4 | 49 | 29.25% |
| MPC250117C00220000 | 2024-05-13 10:14AM EDT | 2025-01-17 | 5.50 | 5.25 | 5.45 | -0.10 | -1.79% | 100 | 587 | 29.94% |
| MPC250620C00220000 | 2024-05-13 10:04AM EDT | 2025-06-20 | 10.35 | 9.95 | 10.30 | -3.75 | -26.60% | 3 | 332 | 31.24% |
| MPC251219C00220000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 30.55 | 14.95 | 15.95 | 0.00 | - | 1 | 25 | 32.67% |
| MPC260116C00220000 | 2024-05-10 9:32AM EDT | 2026-01-16 | 18.50 | 15.55 | 16.80 | 0.00 | - | 1 | 34 | 32.88% |
| MPC261218C00220000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 23.92 | 22.20 | 23.90 | 0.00 | - | 4 | 10 | 32.74% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 2024-05-17 | 23.50 | 40.25 | 43.10 | 0.00 | - | 1 | 279 | 91.80% |
| MPC240524P00220000 | 2024-04-16 1:06PM EDT | 2024-05-24 | 19.90 | 40.10 | 43.15 | 0.00 | - | - | 2 | 56.84% |
| MPC240607P00220000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 37.94 | 40.15 | 43.20 | 0.00 | - | - | 1 | 63.28% |
| MPC240621P00220000 | 2024-04-30 12:09PM EDT | 2024-06-21 | 34.65 | 40.25 | 43.00 | 0.00 | - | 2 | 299 | 49.33% |
| MPC240719P00220000 | 2024-05-06 11:32AM EDT | 2024-07-19 | 37.70 | 40.20 | 43.00 | 0.00 | - | 10 | 309 | 37.84% |
| MPC240920P00220000 | 2024-04-16 2:15PM EDT | 2024-09-20 | 24.60 | 40.55 | 43.90 | 0.00 | - | 2 | 70 | 31.17% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 2024-10-18 | 23.05 | 40.65 | 43.75 | 0.00 | - | 1 | 9 | 27.75% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 2024-12-20 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 41.17 | 42.30 | 44.70 | 0.00 | - | 5 | 273 | 24.75% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 29.05 | 42.15 | 43.80 | 0.00 | - | 64 | 56 | 17.55% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 30.70 | 45.00 | 46.70 | 0.00 | - | 2 | 2 | 18.85% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 2026-12-18 | 38.00 | 49.15 | 53.00 | 0.00 | - | 3 | 3 | 21.61% |
© 2024 Yahoo. All rights reserved.