Singapore markets open in 8 hours 8 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,038.71 +20.32 (+0.40%) Dow
38,070.55 +167.26 (+0.44%) Nasdaq
15,733.22 +127.73 (+0.82%) Bitcoin USD
59,039.07 +2,088.37 (+3.67%) CMC Crypto 200
1,273.21 +2.47 (+0.19%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00140000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 58.65 | 40.90 | 43.75 | 0.00 | - | 4 | 0 | 271.39% |
| MPC240517C00140000 | 2024-04-05 10:06AM EDT | 2024-05-17 | 78.50 | 41.00 | 43.85 | 0.00 | - | 1 | 6 | 56.64% |
| MPC240524C00140000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 59.00 | 40.30 | 43.95 | 0.00 | - | - | 10 | 82.91% |
| MPC240621C00140000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 40.03 | 40.95 | 43.85 | 0.00 | - | 5 | 126 | 54.71% |
| MPC240719C00140000 | 2024-04-29 10:18AM EDT | 2024-07-19 | 62.00 | 42.05 | 44.60 | 0.00 | - | 5 | 102 | 49.30% |
| MPC240920C00140000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 42.73 | 43.95 | 45.00 | 0.00 | - | 5 | 8 | 38.67% |
| MPC241018C00140000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 59.95 | 45.10 | 47.20 | 0.00 | - | 1 | 1 | 43.63% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 61.55 | 46.90 | 48.25 | 0.00 | - | 1 | 2 | 40.27% |
| MPC250117C00140000 | 2024-05-01 11:53AM EDT | 2025-01-17 | 45.50 | 47.85 | 48.95 | 0.00 | - | 20 | 572 | 39.86% |
| MPC250620C00140000 | 2024-05-02 10:53AM EDT | 2025-06-20 | 53.00 | 52.40 | 53.65 | +4.00 | +8.16% | 5 | 72 | 40.55% |
| MPC251219C00140000 | 2024-04-30 10:54AM EDT | 2025-12-19 | 62.55 | 56.05 | 57.30 | 0.00 | - | 4 | 309 | 39.21% |
| MPC260116C00140000 | 2024-04-30 10:10AM EDT | 2026-01-16 | 65.57 | 56.70 | 57.95 | 0.00 | - | 3 | 40 | 39.24% |
| MPC261218C00140000 | 2024-04-30 2:58PM EDT | 2026-12-18 | 66.52 | 61.75 | 63.85 | 0.00 | - | 3 | 4 | 38.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00140000 | 2024-04-18 12:02PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 71.58% |
| MPC240621P00140000 | 2024-05-01 2:37PM EDT | 2024-06-21 | 0.27 | 0.18 | 0.22 | 0.00 | - | 8 | 648 | 36.52% |
| MPC240719P00140000 | 2024-04-19 12:31PM EDT | 2024-07-19 | 0.44 | 0.41 | 0.48 | 0.00 | - | 10 | 64 | 33.79% |
| MPC240920P00140000 | 2024-05-01 11:02AM EDT | 2024-09-20 | 1.80 | 1.48 | 1.56 | 0.00 | - | 10 | 81 | 33.09% |
| MPC241018P00140000 | 2024-04-30 3:42PM EDT | 2024-10-18 | 1.96 | 1.92 | 2.03 | 0.00 | - | 1 | 3 | 32.57% |
| MPC241220P00140000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 3.85 | 3.25 | 3.45 | 0.00 | - | 1 | 128 | 32.92% |
| MPC250117P00140000 | 2024-04-05 2:37PM EDT | 2025-01-17 | 2.19 | 3.85 | 4.05 | 0.00 | - | 1 | 695 | 32.92% |
| MPC250620P00140000 | 2024-04-29 1:54PM EDT | 2025-06-20 | 4.70 | 6.55 | 6.85 | 0.00 | - | 3 | 6 | 32.12% |
| MPC251219P00140000 | 2024-03-26 11:28AM EDT | 2025-12-19 | 8.25 | 7.15 | 7.65 | 0.00 | - | 10 | 23 | 28.10% |
| MPC260116P00140000 | 2024-03-18 10:08AM EDT | 2026-01-16 | 8.55 | 7.25 | 7.85 | 0.00 | - | 2 | 6 | 27.79% |
© 2024 Yahoo. All rights reserved.