Singapore markets close in 1 hour 7 minutes
Straits Times Index
3,288.47 -4.22 (-0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,200.99 +437.96 (+2.47%) FTSE 100
8,146.21 +24.97 (+0.31%) Bitcoin USD
57,619.58 +36.64 (+0.06%) CMC Crypto 200
1,265.23 -5.51 (-0.43%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00120000 | 2024-04-26 10:58AM EDT | 120.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240503C00140000 | 2024-04-26 3:25PM EDT | 140.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240503C00145000 | 2024-04-08 10:37AM EDT | 145.00 | 72.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240503C00150000 | 2024-04-18 11:01AM EDT | 150.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240503C00155000 | 2024-04-09 11:04AM EDT | 155.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240503C00160000 | 2024-05-01 1:22PM EDT | 160.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240503C00167500 | 2024-04-30 3:46PM EDT | 167.50 | 15.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240503C00177500 | 2024-05-01 3:07PM EDT | 177.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MPC240503C00182500 | 2024-05-01 3:35PM EDT | 182.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| MPC240503C00185000 | 2024-05-01 3:46PM EDT | 185.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| MPC240503C00187500 | 2024-05-01 3:47PM EDT | 187.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| MPC240503C00190000 | 2024-05-01 3:29PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| MPC240503C00192500 | 2024-05-01 3:47PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MPC240503C00195000 | 2024-05-01 3:47PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MPC240503C00197500 | 2024-05-01 11:39AM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MPC240503C00200000 | 2024-05-01 3:13PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC240503C00202500 | 2024-05-01 2:59PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MPC240503C00205000 | 2024-05-01 2:20PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MPC240503C00207500 | 2024-05-01 3:05PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MPC240503C00210000 | 2024-05-01 1:18PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| MPC240503C00212500 | 2024-05-01 10:39AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503C00215000 | 2024-05-01 2:13PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503C00217500 | 2024-04-30 12:40PM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MPC240503C00220000 | 2024-05-01 10:54AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240503C00222500 | 2024-04-30 3:38PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| MPC240503C00225000 | 2024-05-01 9:50AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240503C00227500 | 2024-04-25 12:57PM EDT | 227.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC240503C00230000 | 2024-04-29 3:58PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MPC240503C00232500 | 2024-04-24 3:42PM EDT | 232.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC240503C00235000 | 2024-04-24 11:38AM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503C00240000 | 2024-04-29 2:15PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPC240503C00245000 | 2024-04-12 3:28PM EDT | 245.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503C00250000 | 2024-04-09 9:42AM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240503C00255000 | 2024-04-15 3:13PM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503C00260000 | 2024-04-15 3:09PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240503C00265000 | 2024-04-05 9:54AM EDT | 265.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503C00270000 | 2024-04-05 11:11AM EDT | 270.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503C00275000 | 2024-04-08 9:55AM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00120000 | 2024-04-18 2:51PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240503P00145000 | 2024-04-15 1:50PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC240503P00150000 | 2024-04-08 11:17AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC240503P00165000 | 2024-04-17 12:30PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC240503P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MPC240503P00172500 | 2024-05-01 3:58PM EDT | 172.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| MPC240503P00175000 | 2024-05-01 3:55PM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 6.25% |
| MPC240503P00177500 | 2024-05-01 3:58PM EDT | 177.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 3.13% |
| MPC240503P00180000 | 2024-05-01 3:55PM EDT | 180.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| MPC240503P00182500 | 2024-05-01 3:12PM EDT | 182.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| MPC240503P00185000 | 2024-05-01 2:31PM EDT | 185.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MPC240503P00187500 | 2024-05-01 2:58PM EDT | 187.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MPC240503P00190000 | 2024-05-01 2:34PM EDT | 190.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MPC240503P00192500 | 2024-05-01 3:22PM EDT | 192.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 0.00% |
| MPC240503P00195000 | 2024-05-01 3:56PM EDT | 195.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| MPC240503P00197500 | 2024-05-01 3:21PM EDT | 197.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| MPC240503P00200000 | 2024-05-01 3:16PM EDT | 200.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| MPC240503P00202500 | 2024-05-01 3:21PM EDT | 202.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MPC240503P00205000 | 2024-05-01 3:56PM EDT | 205.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MPC240503P00207500 | 2024-05-01 3:24PM EDT | 207.50 | 25.95 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| MPC240503P00210000 | 2024-05-01 3:24PM EDT | 210.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MPC240503P00215000 | 2024-05-01 3:21PM EDT | 215.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC240503P00217500 | 2024-05-01 3:21PM EDT | 217.50 | 35.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MPC240503P00220000 | 2024-04-30 2:17PM EDT | 220.00 | 33.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240503P00230000 | 2024-04-17 9:49AM EDT | 230.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.