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
60,863.69 -746.71 (-1.21%) CMC Crypto 200
1,268.09 -15.74 (-1.23%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 105.00 | 99.48 | 75.30 | 78.70 | 0.00 | - | - | 1 | 106.52% |
| MPC241018C00135000 | 2024-06-24 10:25AM EDT | 135.00 | 41.93 | 40.25 | 42.95 | 0.00 | - | 1 | 58 | 51.23% |
| MPC241018C00140000 | 2024-06-18 1:45PM EDT | 140.00 | 35.75 | 35.45 | 38.20 | 0.00 | - | 1 | 2 | 47.25% |
| MPC241018C00145000 | 2024-06-25 10:23AM EDT | 145.00 | 32.58 | 31.55 | 33.30 | 0.00 | - | 1 | 34 | 42.64% |
| MPC241018C00150000 | 2024-06-14 1:50PM EDT | 150.00 | 24.59 | 27.40 | 28.95 | 0.00 | - | 52 | 53 | 39.97% |
| MPC241018C00155000 | 2024-06-14 1:16PM EDT | 155.00 | 21.50 | 22.55 | 24.15 | 0.00 | - | 32 | 65 | 35.49% |
| MPC241018C00160000 | 2024-06-12 3:30PM EDT | 160.00 | 17.65 | 19.80 | 20.95 | 0.00 | - | 2 | 49 | 35.68% |
| MPC241018C00165000 | 2024-06-17 12:19PM EDT | 165.00 | 15.80 | 16.45 | 17.15 | 0.00 | - | 1 | 70 | 33.34% |
| MPC241018C00170000 | 2024-06-25 11:43AM EDT | 170.00 | 14.10 | 13.50 | 14.80 | 0.00 | - | 1 | 109 | 34.26% |
| MPC241018C00175000 | 2024-06-28 11:11AM EDT | 175.00 | 10.69 | 10.90 | 11.15 | -0.56 | -4.98% | 2 | 138 | 30.92% |
| MPC241018C00180000 | 2024-06-28 2:41PM EDT | 180.00 | 8.25 | 8.65 | 8.85 | -1.40 | -14.51% | 3 | 267 | 30.31% |
| MPC241018C00185000 | 2024-06-27 12:09PM EDT | 185.00 | 7.00 | 6.70 | 7.95 | 0.00 | - | 1 | 410 | 32.62% |
| MPC241018C00190000 | 2024-06-28 11:21AM EDT | 190.00 | 5.10 | 5.15 | 6.05 | +0.10 | +2.00% | 2 | 1,073 | 31.50% |
| MPC241018C00195000 | 2024-06-28 10:50AM EDT | 195.00 | 3.89 | 3.00 | 4.90 | -0.01 | -0.26% | 3 | 141 | 31.77% |
| MPC241018C00200000 | 2024-06-28 2:29PM EDT | 200.00 | 2.81 | 2.93 | 3.10 | -0.45 | -13.80% | 8 | 200 | 29.07% |
| MPC241018C00210000 | 2024-06-26 2:56PM EDT | 210.00 | 1.85 | 1.56 | 1.71 | 0.00 | - | 8 | 426 | 28.78% |
| MPC241018C00220000 | 2024-06-27 11:03AM EDT | 220.00 | 1.03 | 0.81 | 0.94 | 0.00 | - | 24 | 127 | 28.83% |
| MPC241018C00230000 | 2024-06-12 10:52AM EDT | 230.00 | 0.51 | 0.21 | 1.26 | 0.00 | - | 1 | 240 | 35.03% |
| MPC241018C00240000 | 2024-05-17 1:31PM EDT | 240.00 | 0.79 | 0.10 | 0.75 | 0.00 | - | 1 | 75 | 34.84% |
| MPC241018C00250000 | 2024-06-20 1:13PM EDT | 250.00 | 0.33 | 0.13 | 1.09 | 0.00 | - | 5 | 150 | 41.14% |
| MPC241018C00260000 | 2024-05-31 3:21PM EDT | 260.00 | 0.18 | 0.00 | 1.36 | 0.00 | - | 5 | 34 | 46.55% |
| MPC241018C00270000 | 2024-05-15 3:00PM EDT | 270.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 1 | 783 | 49.60% |
| MPC241018C00280000 | 2024-04-26 2:59PM EDT | 280.00 | 1.02 | 0.02 | 1.32 | 0.00 | - | 1 | 99 | 52.47% |
| MPC241018C00320000 | 2024-04-29 3:29PM EDT | 320.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 42 | 46 | 48.63% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00090000 | 2024-06-04 12:40PM EDT | 90.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 6 | 228 | 50.49% |
| MPC241018P00110000 | 2024-02-28 2:06PM EDT | 110.00 | 1.15 | 0.29 | 0.42 | 0.00 | - | 3 | 3 | 44.36% |
| MPC241018P00115000 | 2024-05-14 10:05AM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MPC241018P00120000 | 2024-05-20 3:34PM EDT | 120.00 | 0.47 | 0.24 | 1.79 | 0.00 | - | 20 | 2 | 50.75% |
| MPC241018P00125000 | 2024-03-28 2:27PM EDT | 125.00 | 0.72 | 0.52 | 0.63 | 0.00 | - | 3 | 3 | 36.21% |
| MPC241018P00130000 | 2024-06-21 3:44PM EDT | 130.00 | 0.86 | 0.43 | 0.82 | 0.00 | - | 3 | 17 | 34.50% |
| MPC241018P00135000 | 2024-06-25 12:45PM EDT | 135.00 | 1.05 | 0.94 | 1.17 | 0.00 | - | 3 | 4 | 33.62% |
| MPC241018P00140000 | 2024-06-25 3:33PM EDT | 140.00 | 1.33 | 1.32 | 1.53 | 0.00 | - | 3 | 26 | 32.09% |
| MPC241018P00145000 | 2024-06-12 2:27PM EDT | 145.00 | 2.67 | 1.79 | 2.70 | 0.00 | - | 1 | 32 | 33.93% |
| MPC241018P00150000 | 2024-06-26 9:45AM EDT | 150.00 | 2.45 | 2.57 | 2.86 | 0.00 | - | 3 | 1,931 | 30.20% |
| MPC241018P00155000 | 2024-06-27 9:51AM EDT | 155.00 | 3.10 | 3.55 | 3.75 | 0.00 | - | 7 | 104 | 29.00% |
| MPC241018P00160000 | 2024-06-21 10:50AM EDT | 160.00 | 4.95 | 4.75 | 5.05 | 0.00 | - | 2 | 275 | 28.36% |
| MPC241018P00165000 | 2024-06-25 11:20AM EDT | 165.00 | 6.25 | 6.35 | 6.60 | 0.00 | - | 1 | 60 | 27.55% |
| MPC241018P00170000 | 2024-06-28 2:36PM EDT | 170.00 | 8.90 | 8.20 | 8.50 | -1.10 | -11.00% | 1 | 140 | 26.76% |
| MPC241018P00175000 | 2024-06-25 3:44PM EDT | 175.00 | 10.00 | 10.60 | 10.80 | 0.00 | - | 3 | 171 | 26.06% |
| MPC241018P00180000 | 2024-06-26 10:33AM EDT | 180.00 | 13.35 | 13.30 | 13.55 | 0.00 | - | 7 | 870 | 25.51% |
| MPC241018P00185000 | 2024-06-27 9:51AM EDT | 185.00 | 14.71 | 14.40 | 16.85 | 0.00 | - | 7 | 589 | 25.43% |
| MPC241018P00190000 | 2024-05-23 3:30PM EDT | 190.00 | 18.45 | 20.50 | 21.20 | 0.00 | - | 3 | 52 | 27.52% |
| MPC241018P00195000 | 2024-06-06 2:41PM EDT | 195.00 | 22.85 | 22.00 | 25.05 | 0.00 | - | 2 | 554 | 27.42% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 200.00 | 14.20 | 28.65 | 29.65 | 0.00 | - | 507 | 539 | 29.20% |
| MPC241018P00210000 | 2024-05-13 12:06PM EDT | 210.00 | 33.31 | 39.20 | 43.10 | 0.00 | - | 5 | 41 | 46.74% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 220.00 | 23.05 | 47.70 | 50.55 | 0.00 | - | 1 | 9 | 43.60% |
© 2024 Yahoo. All rights reserved.