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
61,054.74 -541.51 (-0.88%) CMC Crypto 200
1,268.79 -15.04 (-1.17%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240712C00145000 | 2024-06-17 10:16AM EDT | 145.00 | 27.37 | 26.50 | 31.00 | 0.00 | - | 1 | 1 | 52.59% |
| MPC240712C00150000 | 2024-06-28 12:05PM EDT | 150.00 | 24.85 | 21.60 | 24.80 | -1.70 | -6.40% | 2 | 11 | 65.41% |
| MPC240712C00155000 | 2024-06-17 9:43AM EDT | 155.00 | 16.76 | 16.70 | 20.80 | 0.00 | - | 1 | 1 | 66.91% |
| MPC240712C00160000 | 2024-06-27 10:41AM EDT | 160.00 | 16.10 | 13.25 | 15.35 | 0.00 | - | 5 | 0 | 49.98% |
| MPC240712C00165000 | 2024-06-26 9:30AM EDT | 165.00 | 12.19 | 9.30 | 10.40 | 0.00 | - | 1 | 18 | 38.37% |
| MPC240712C00170000 | 2024-06-28 10:11AM EDT | 170.00 | 5.51 | 4.75 | 5.90 | -0.15 | -2.65% | 4 | 46 | 29.19% |
| MPC240712C00175000 | 2024-06-28 3:01PM EDT | 175.00 | 2.54 | 2.64 | 3.05 | -0.12 | -4.51% | 11 | 33 | 27.63% |
| MPC240712C00180000 | 2024-06-28 3:59PM EDT | 180.00 | 1.27 | 1.14 | 1.33 | +0.06 | +4.96% | 37 | 40 | 26.91% |
| MPC240712C00185000 | 2024-06-28 1:45PM EDT | 185.00 | 0.58 | 0.44 | 0.68 | +0.01 | +1.75% | 3 | 55 | 29.35% |
| MPC240712C00190000 | 2024-06-28 12:05PM EDT | 190.00 | 0.26 | 0.00 | 0.65 | 0.00 | - | 1 | 87 | 36.87% |
| MPC240712C00195000 | 2024-06-27 9:30AM EDT | 195.00 | 0.32 | 0.07 | 0.78 | 0.00 | - | 1 | 24 | 46.36% |
| MPC240712C00200000 | 2024-06-24 3:50PM EDT | 200.00 | 0.17 | 0.00 | 0.76 | 0.00 | - | 1 | 100 | 53.08% |
| MPC240712C00205000 | 2024-06-28 11:38AM EDT | 205.00 | 0.01 | 0.00 | 1.32 | -0.39 | -97.50% | 3 | 3 | 57.76% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240712P00135000 | 2024-06-20 3:39PM EDT | 135.00 | 0.36 | 0.00 | 1.31 | 0.00 | - | - | 1 | 82.91% |
| MPC240712P00145000 | 2024-06-20 3:39PM EDT | 145.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 63.87% |
| MPC240712P00150000 | 2024-06-17 3:29PM EDT | 150.00 | 0.31 | 0.05 | 1.15 | 0.00 | - | 10 | 12 | 52.73% |
| MPC240712P00155000 | 2024-06-24 3:50PM EDT | 155.00 | 0.18 | 0.15 | 0.35 | 0.00 | - | 21 | 34 | 38.09% |
| MPC240712P00160000 | 2024-06-28 3:06PM EDT | 160.00 | 0.45 | 0.30 | 0.39 | +0.01 | +2.27% | 2 | 62 | 30.23% |
| MPC240712P00165000 | 2024-06-28 3:56PM EDT | 165.00 | 0.90 | 0.78 | 0.90 | -0.02 | -2.17% | 5 | 71 | 27.91% |
| MPC240712P00170000 | 2024-06-28 3:54PM EDT | 170.00 | 2.00 | 1.71 | 2.09 | +0.05 | +2.56% | 101 | 30 | 26.56% |
| MPC240712P00175000 | 2024-06-28 3:01PM EDT | 175.00 | 4.72 | 4.05 | 4.35 | +0.17 | +3.74% | 7 | 28 | 26.00% |
| MPC240712P00180000 | 2024-06-21 10:59AM EDT | 180.00 | 7.33 | 7.30 | 8.60 | 0.00 | - | 1 | 0 | 33.52% |
© 2024 Yahoo. All rights reserved.