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
61,046.78 -512.02 (-0.83%) CMC Crypto 200
1,272.13 -11.70 (-0.91%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00090000 | 2024-01-23 11:52AM EDT | 90.00 | 64.10 | 76.55 | 80.00 | 0.00 | - | 2 | 1 | 0.00% |
| MPC240920C00100000 | 2024-05-14 3:46PM EDT | 100.00 | 73.45 | 69.75 | 73.60 | 0.00 | - | 29 | 40 | 50.10% |
| MPC240920C00105000 | 2024-02-29 11:03AM EDT | 105.00 | 62.40 | 96.35 | 99.85 | 0.00 | - | 1 | 3 | 231.59% |
| MPC240920C00110000 | 2024-05-14 10:09AM EDT | 110.00 | 61.87 | 60.40 | 63.15 | 0.00 | - | 4 | 9 | 0.00% |
| MPC240920C00115000 | 2024-01-30 10:57AM EDT | 115.00 | 49.40 | 55.50 | 56.70 | 0.00 | - | 2 | 3 | 0.00% |
| MPC240920C00120000 | 2024-01-19 3:04PM EDT | 120.00 | 38.25 | 51.50 | 55.00 | 0.00 | - | 8 | 4 | 56.15% |
| MPC240920C00125000 | 2024-06-05 10:23AM EDT | 125.00 | 51.83 | 47.20 | 51.80 | 0.00 | - | 2 | 13 | 64.22% |
| MPC240920C00130000 | 2024-06-18 9:36AM EDT | 130.00 | 44.52 | 42.55 | 46.70 | 0.00 | - | 2 | 113 | 57.97% |
| MPC240920C00135000 | 2024-05-14 11:05AM EDT | 135.00 | 37.82 | 37.65 | 38.40 | 0.00 | - | 15 | 18 | 0.00% |
| MPC240920C00140000 | 2024-06-21 3:31PM EDT | 140.00 | 35.30 | 34.70 | 35.90 | 0.00 | - | 7 | 14 | 42.66% |
| MPC240920C00145000 | 2024-06-13 2:54PM EDT | 145.00 | 28.70 | 30.15 | 31.75 | 0.00 | - | 1 | 48 | 42.04% |
| MPC240920C00150000 | 2024-06-28 3:34PM EDT | 150.00 | 25.70 | 25.50 | 27.65 | -1.35 | -4.99% | 6 | 36 | 40.75% |
| MPC240920C00155000 | 2024-06-20 11:41AM EDT | 155.00 | 25.44 | 21.35 | 23.50 | 0.00 | - | 20 | 33 | 38.51% |
| MPC240920C00160000 | 2024-06-20 12:48PM EDT | 160.00 | 22.10 | 18.15 | 19.50 | 0.00 | - | 1 | 31 | 36.18% |
| MPC240920C00165000 | 2024-06-26 9:34AM EDT | 165.00 | 16.65 | 14.65 | 16.75 | 0.00 | - | 2 | 241 | 37.21% |
| MPC240920C00170000 | 2024-06-28 3:05PM EDT | 170.00 | 11.35 | 11.75 | 12.95 | -0.75 | -6.20% | 1 | 103 | 33.88% |
| MPC240920C00175000 | 2024-06-28 3:48PM EDT | 175.00 | 9.40 | 9.20 | 9.35 | +0.08 | +0.86% | 40 | 638 | 30.29% |
| MPC240920C00180000 | 2024-06-28 3:16PM EDT | 180.00 | 6.54 | 6.95 | 7.15 | -0.36 | -5.22% | 14 | 1,151 | 29.81% |
| MPC240920C00185000 | 2024-06-28 11:28AM EDT | 185.00 | 5.25 | 5.15 | 5.35 | -0.10 | -1.87% | 3 | 480 | 29.41% |
| MPC240920C00190000 | 2024-06-28 10:57AM EDT | 190.00 | 3.70 | 3.75 | 4.15 | -0.45 | -10.84% | 4 | 330 | 29.90% |
| MPC240920C00195000 | 2024-06-28 2:39PM EDT | 195.00 | 2.48 | 2.68 | 3.15 | -0.17 | -6.42% | 349 | 327 | 30.16% |
| MPC240920C00200000 | 2024-06-27 2:22PM EDT | 200.00 | 1.92 | 1.89 | 2.09 | 0.00 | - | 42 | 1,704 | 29.11% |
| MPC240920C00210000 | 2024-06-26 2:57PM EDT | 210.00 | 1.17 | 0.86 | 1.30 | 0.00 | - | 23 | 531 | 30.79% |
| MPC240920C00220000 | 2024-06-26 2:56PM EDT | 220.00 | 0.51 | 0.31 | 0.87 | 0.00 | - | 33 | 998 | 32.72% |
| MPC240920C00230000 | 2024-06-26 9:30AM EDT | 230.00 | 0.38 | 0.11 | 0.76 | 0.00 | - | 1 | 98 | 36.21% |
| MPC240920C00240000 | 2024-05-30 11:48AM EDT | 240.00 | 0.18 | 0.05 | 1.42 | 0.00 | - | 3 | 144 | 46.12% |
| MPC240920C00250000 | 2024-05-20 12:04PM EDT | 250.00 | 0.18 | 0.03 | 1.37 | 0.00 | - | 176 | 573 | 49.92% |
| MPC240920C00260000 | 2024-06-17 10:23AM EDT | 260.00 | 0.15 | 0.02 | 1.31 | 0.00 | - | 1 | 33 | 53.32% |
| MPC240920C00270000 | 2024-06-28 11:40AM EDT | 270.00 | 0.11 | 0.00 | 0.11 | -0.23 | -67.65% | 2 | 231 | 38.48% |
| MPC240920C00280000 | 2024-04-05 3:53PM EDT | 280.00 | 3.50 | 0.07 | 0.16 | 0.00 | - | 1 | 18 | 43.16% |
| MPC240920C00290000 | 2024-04-30 2:16PM EDT | 290.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 1 | 5 | 48.83% |
| MPC240920C00300000 | 2024-06-25 9:30AM EDT | 300.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 51.22% |
| MPC240920C00320000 | 2024-04-22 11:06AM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00075000 | 2024-05-13 3:38PM EDT | 75.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 10 | 12 | 104.10% |
| MPC240920P00080000 | 2024-05-10 10:26AM EDT | 80.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 8 | 16 | 73.83% |
| MPC240920P00090000 | 2024-02-28 12:08PM EDT | 90.00 | 0.26 | 0.03 | 0.28 | 0.00 | - | - | 4 | 60.94% |
| MPC240920P00095000 | 2024-02-27 11:18AM EDT | 95.00 | 0.31 | 0.04 | 0.35 | 0.00 | - | 7 | 9 | 58.11% |
| MPC240920P00100000 | 2024-04-18 12:26PM EDT | 100.00 | 0.15 | 0.03 | 0.32 | 0.00 | - | 10 | 26 | 52.83% |
| MPC240920P00105000 | 2024-01-10 11:51AM EDT | 105.00 | 2.05 | 0.41 | 1.15 | 0.00 | - | - | 3 | 62.50% |
| MPC240920P00110000 | 2024-05-29 10:48AM EDT | 110.00 | 0.18 | 0.01 | 2.23 | 0.00 | - | 2 | 7 | 62.11% |
| MPC240920P00115000 | 2024-05-21 3:53PM EDT | 115.00 | 0.20 | 0.07 | 1.48 | 0.00 | - | 1 | 10 | 52.69% |
| MPC240920P00120000 | 2024-01-05 11:33AM EDT | 120.00 | 4.00 | 1.68 | 2.40 | 0.00 | - | 2 | 2 | 60.69% |
| MPC240920P00125000 | 2024-05-14 11:10AM EDT | 125.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| MPC240920P00130000 | 2024-06-12 11:27AM EDT | 130.00 | 0.81 | 0.26 | 0.86 | 0.00 | - | 3 | 270 | 40.27% |
| MPC240920P00135000 | 2024-06-27 12:40PM EDT | 135.00 | 0.68 | 0.62 | 0.97 | 0.00 | - | 2 | 235 | 37.04% |
| MPC240920P00140000 | 2024-06-26 1:56PM EDT | 140.00 | 0.88 | 0.73 | 1.03 | 0.00 | - | 20 | 91 | 33.28% |
| MPC240920P00145000 | 2024-06-28 10:56AM EDT | 145.00 | 1.37 | 1.16 | 1.44 | -0.79 | -36.57% | 1 | 70 | 31.91% |
| MPC240920P00150000 | 2024-06-28 10:56AM EDT | 150.00 | 1.98 | 1.88 | 2.39 | +0.51 | +34.69% | 1 | 119 | 32.59% |
| MPC240920P00155000 | 2024-06-28 3:05PM EDT | 155.00 | 2.95 | 2.66 | 2.90 | +0.30 | +11.32% | 11 | 464 | 29.92% |
| MPC240920P00160000 | 2024-06-27 9:38AM EDT | 160.00 | 4.00 | 3.80 | 4.00 | +0.81 | +25.39% | 1 | 109 | 28.92% |
| MPC240920P00165000 | 2024-06-28 10:56AM EDT | 165.00 | 5.50 | 5.25 | 5.50 | +0.20 | +3.77% | 2 | 195 | 28.19% |
| MPC240920P00170000 | 2024-06-28 3:14PM EDT | 170.00 | 7.65 | 7.15 | 7.35 | -0.05 | -0.65% | 3 | 263 | 27.36% |
| MPC240920P00175000 | 2024-06-27 9:38AM EDT | 175.00 | 9.05 | 9.45 | 9.70 | +1.05 | +13.13% | 6 | 376 | 26.77% |
| MPC240920P00180000 | 2024-06-28 9:51AM EDT | 180.00 | 12.50 | 12.20 | 12.45 | -0.66 | -5.02% | 7 | 1,129 | 26.07% |
| MPC240920P00185000 | 2024-06-14 3:40PM EDT | 185.00 | 18.20 | 14.55 | 16.75 | 0.00 | - | 1 | 182 | 29.04% |
| MPC240920P00190000 | 2024-06-24 2:23PM EDT | 190.00 | 18.95 | 18.10 | 19.75 | 0.00 | - | 3 | 96 | 26.59% |
| MPC240920P00195000 | 2024-06-06 2:40PM EDT | 195.00 | 22.20 | 22.45 | 24.35 | 0.00 | - | 2 | 109 | 28.90% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 200.00 | 20.32 | 27.35 | 29.70 | 0.00 | - | 1 | 568 | 33.92% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 210.00 | 29.17 | 36.35 | 39.75 | 0.00 | - | 1 | 103 | 40.74% |
| MPC240920P00220000 | 2024-05-15 3:12PM EDT | 220.00 | 46.00 | 48.05 | 51.60 | 0.00 | - | 220 | 0 | 54.75% |
| MPC240920P00230000 | 2024-05-15 3:45PM EDT | 230.00 | 57.72 | 58.05 | 61.60 | 0.00 | - | 2 | 0 | 52.54% |
| MPC240920P00240000 | 2024-05-15 3:45PM EDT | 240.00 | 67.74 | 68.15 | 71.50 | 0.00 | - | - | 0 | 57.60% |
© 2024 Yahoo. All rights reserved.