Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,033.45 +15.06 (+0.30%) Dow
38,037.82 +134.53 (+0.35%) Nasdaq
15,686.86 +81.38 (+0.52%) Bitcoin USD
58,645.18 +1,357.11 (+2.37%) CMC Crypto 200
1,259.04 -11.70 (-0.92%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00145000 | 2024-04-08 10:37AM EDT | 2024-05-03 | 72.67 | 33.60 | 36.95 | 0.00 | - | 1 | 0 | 109.38% |
| MPC240510C00145000 | 2024-04-30 3:14PM EDT | 2024-05-10 | 40.16 | 33.70 | 37.25 | 0.00 | - | 1 | 1 | 81.15% |
| MPC240517C00145000 | 2024-04-12 1:41PM EDT | 2024-05-17 | 64.64 | 33.40 | 37.60 | 0.00 | - | 1 | 11 | 70.90% |
| MPC240621C00145000 | 2024-05-01 9:44AM EDT | 2024-06-21 | 36.38 | 34.70 | 37.40 | 0.00 | - | 25 | 487 | 36.77% |
| MPC240719C00145000 | 2024-04-30 2:07PM EDT | 2024-07-19 | 43.00 | 36.45 | 37.65 | 0.00 | - | 9 | 41 | 32.40% |
| MPC240920C00145000 | 2024-05-01 9:44AM EDT | 2024-09-20 | 39.38 | 37.75 | 39.25 | 0.00 | - | 25 | 47 | 33.14% |
| MPC241018C00145000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 39.10 | 39.75 | 41.05 | 0.00 | - | 25 | 14 | 36.99% |
| MPC241220C00145000 | 2024-04-24 11:27AM EDT | 2024-12-20 | 58.80 | 42.15 | 43.15 | 0.00 | - | 2 | 70 | 37.35% |
| MPC250117C00145000 | 2024-05-02 9:56AM EDT | 2025-01-17 | 44.20 | 43.50 | 44.35 | -15.45 | -25.90% | 1 | 420 | 38.18% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 51.35 | 52.75 | 0.00 | - | 1 | 12 | 37.45% |
| MPC260116C00145000 | 2024-04-30 10:10AM EDT | 2026-01-16 | 61.98 | 52.45 | 54.90 | 0.00 | - | 3 | 14 | 39.50% |
| MPC261218C00145000 | 2024-04-30 2:58PM EDT | 2026-12-18 | 63.18 | 57.60 | 59.85 | 0.00 | - | 3 | 5 | 37.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00145000 | 2024-04-15 1:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MPC240517P00145000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 76 | 53.81% |
| MPC240621P00145000 | 2024-05-01 2:37PM EDT | 2024-06-21 | 0.44 | 0.34 | 0.37 | 0.00 | - | 6 | 504 | 35.25% |
| MPC240719P00145000 | 2024-04-29 10:18AM EDT | 2024-07-19 | 0.33 | 0.70 | 0.77 | 0.00 | - | 5 | 68 | 33.03% |
| MPC240920P00145000 | 2024-05-01 2:02PM EDT | 2024-09-20 | 2.50 | 2.11 | 2.21 | 0.00 | - | 2 | 55 | 32.70% |
| MPC241018P00145000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 3.10 | 2.65 | 2.76 | 0.00 | - | 14 | 16 | 32.12% |
| MPC241220P00145000 | 2024-05-01 3:01PM EDT | 2024-12-20 | 4.15 | 4.20 | 4.40 | 0.00 | - | 1 | 8 | 32.45% |
| MPC250117P00145000 | 2024-04-26 2:15PM EDT | 2025-01-17 | 3.35 | 4.90 | 5.05 | 0.00 | - | 1 | 294 | 32.38% |
| MPC250620P00145000 | 2024-04-15 1:10PM EDT | 2025-06-20 | 5.40 | 7.30 | 8.15 | 0.00 | - | 2 | 6 | 31.68% |
| MPC251219P00145000 | 2024-03-07 2:50PM EDT | 2025-12-19 | 11.55 | 6.55 | 9.45 | 0.00 | - | 1 | 20 | 28.38% |
| MPC260116P00145000 | 2024-01-30 2:38PM EDT | 2026-01-16 | 14.67 | 13.80 | 14.85 | 0.00 | - | 2 | 16 | 35.33% |
© 2024 Yahoo. All rights reserved.