Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,859.57 -608.56 (-0.99%) CMC Crypto 200
1,268.38 -15.45 (-1.20%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240705C00145000 | 2024-06-10 3:45PM EDT | 145.00 | 31.10 | 27.00 | 29.90 | 0.00 | - | 1 | 1 | 110.06% |
| MPC240705C00150000 | 2024-06-28 2:32PM EDT | 150.00 | 22.40 | 22.10 | 25.30 | -0.59 | -2.57% | 3 | 12 | 60.16% |
| MPC240705C00155000 | 2024-06-10 9:35AM EDT | 155.00 | 21.25 | 17.00 | 20.35 | 0.00 | - | 1 | 0 | 87.21% |
| MPC240705C00160000 | 2024-06-11 9:32AM EDT | 160.00 | 13.65 | 12.00 | 15.40 | 0.00 | - | - | 0 | 71.44% |
| MPC240705C00165000 | 2024-06-28 10:08AM EDT | 165.00 | 9.15 | 7.90 | 9.30 | +1.03 | +12.68% | 1 | 3 | 38.14% |
| MPC240705C00170000 | 2024-06-28 2:20PM EDT | 170.00 | 4.02 | 4.35 | 4.65 | -1.47 | -26.78% | 3 | 25 | 26.76% |
| MPC240705C00172500 | 2024-06-28 3:44PM EDT | 172.50 | 2.96 | 2.74 | 2.91 | +0.16 | +5.71% | 63 | 51 | 24.98% |
| MPC240705C00175000 | 2024-06-28 3:32PM EDT | 175.00 | 1.79 | 1.52 | 1.68 | +0.04 | +2.29% | 91 | 259 | 24.54% |
| MPC240705C00177500 | 2024-06-28 3:57PM EDT | 177.50 | 0.71 | 0.74 | 0.86 | -0.25 | -26.04% | 76 | 200 | 24.15% |
| MPC240705C00180000 | 2024-06-28 3:54PM EDT | 180.00 | 0.44 | 0.34 | 0.49 | -0.09 | -16.98% | 35 | 184 | 25.73% |
| MPC240705C00182500 | 2024-06-28 9:48AM EDT | 182.50 | 0.25 | 0.17 | 0.24 | -0.38 | -60.32% | 2 | 11 | 26.27% |
| MPC240705C00185000 | 2024-06-28 11:46AM EDT | 185.00 | 0.23 | 0.10 | 0.25 | -0.07 | -23.33% | 3 | 154 | 31.69% |
| MPC240705C00190000 | 2024-06-28 11:46AM EDT | 190.00 | 0.15 | 0.00 | 0.11 | +0.06 | +66.67% | 1 | 82 | 35.35% |
| MPC240705C00195000 | 2024-06-14 9:55AM EDT | 195.00 | 0.13 | 0.02 | 0.40 | 0.00 | - | 1 | 32 | 55.66% |
| MPC240705C00200000 | 2024-06-21 1:23PM EDT | 200.00 | 0.26 | 0.01 | 1.29 | 0.00 | - | 2 | 202 | 72.22% |
| MPC240705C00205000 | 2024-05-31 2:47PM EDT | 205.00 | 0.30 | 0.01 | 0.25 | 0.00 | - | 10 | 12 | 59.96% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240705P00120000 | 2024-06-17 10:47AM EDT | 120.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 1 | 159.96% |
| MPC240705P00145000 | 2024-06-27 11:33AM EDT | 145.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 140 | 152 | 54.69% |
| MPC240705P00150000 | 2024-06-26 1:48PM EDT | 150.00 | 0.10 | 0.00 | 1.33 | 0.00 | - | 1 | 29 | 76.51% |
| MPC240705P00155000 | 2024-06-17 1:00PM EDT | 155.00 | 0.34 | 0.00 | 0.29 | 0.00 | - | 1 | 17 | 51.66% |
| MPC240705P00160000 | 2024-06-28 2:57PM EDT | 160.00 | 0.16 | 0.06 | 0.38 | -0.03 | -15.79% | 5 | 65 | 42.48% |
| MPC240705P00165000 | 2024-06-28 3:31PM EDT | 165.00 | 0.31 | 0.23 | 0.32 | -0.18 | -36.73% | 5 | 31 | 28.42% |
| MPC240705P00167500 | 2024-06-28 3:31PM EDT | 167.50 | 0.50 | 0.42 | 0.55 | -0.30 | -37.50% | 15 | 21 | 26.22% |
| MPC240705P00170000 | 2024-06-28 3:50PM EDT | 170.00 | 0.90 | 0.83 | 0.96 | -0.41 | -31.30% | 89 | 167 | 24.17% |
| MPC240705P00172500 | 2024-06-28 2:38PM EDT | 172.50 | 1.79 | 1.64 | 1.76 | -0.52 | -22.51% | 50 | 71 | 23.19% |
| MPC240705P00175000 | 2024-06-28 3:54PM EDT | 175.00 | 2.88 | 2.81 | 3.05 | -0.87 | -23.20% | 49 | 55 | 22.93% |
| MPC240705P00177500 | 2024-06-28 2:48PM EDT | 177.50 | 5.70 | 4.55 | 5.00 | +0.94 | +19.75% | 27 | 12 | 25.68% |
| MPC240705P00180000 | 2024-06-27 10:29AM EDT | 180.00 | 5.74 | 5.80 | 7.55 | 0.00 | - | 2 | 47 | 34.01% |
| MPC240705P00182500 | 2024-06-20 3:44PM EDT | 182.50 | 8.43 | 8.90 | 10.00 | 0.00 | - | - | 1 | 40.28% |
© 2024 Yahoo. All rights reserved.