Singapore markets open in 3 hours 32 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,938.30 +1,079.24 (+1.87%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00150000 | 2024-05-02 2:43PM EDT | 2024-05-03 | 32.81 | 31.30 | 34.95 | -14.99 | -31.36% | 2 | 2 | 139.06% |
| MPC240510C00150000 | 2024-04-25 2:41PM EDT | 2024-05-10 | 49.60 | 31.40 | 35.20 | 0.00 | - | 1 | 3 | 74.22% |
| MPC240517C00150000 | 2024-05-02 1:53PM EDT | 2024-05-17 | 33.16 | 31.45 | 35.25 | -16.29 | -32.94% | 5 | 97 | 57.13% |
| MPC240531C00150000 | 2024-04-30 3:24PM EDT | 2024-05-31 | 34.52 | 31.55 | 35.20 | 0.00 | - | 1 | 0 | 64.89% |
| MPC240621C00150000 | 2024-05-02 12:00PM EDT | 2024-06-21 | 32.73 | 32.75 | 34.75 | +1.44 | +4.60% | 1 | 912 | 46.40% |
| MPC240719C00150000 | 2024-05-02 1:07PM EDT | 2024-07-19 | 34.51 | 34.00 | 36.25 | -21.69 | -38.59% | 31 | 61 | 45.63% |
| MPC240920C00150000 | 2024-05-02 1:53PM EDT | 2024-09-20 | 37.01 | 36.80 | 37.95 | -26.79 | -41.99% | 5 | 32 | 40.05% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 2024-10-18 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 100.67% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 2024-12-20 | 55.18 | 54.90 | 56.10 | 0.00 | - | 1 | 14 | 70.28% |
| MPC250117C00150000 | 2024-04-12 11:06AM EDT | 2025-01-17 | 69.05 | 40.65 | 42.80 | 0.00 | - | 1 | 389 | 40.57% |
| MPC251219C00150000 | 2024-03-15 9:47AM EDT | 2025-12-19 | 59.28 | 73.45 | 76.30 | 0.00 | - | 1 | 57 | 69.39% |
| MPC260116C00150000 | 2024-04-30 10:02AM EDT | 2026-01-16 | 57.94 | 51.10 | 53.25 | 0.00 | - | 2 | 130 | 40.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00150000 | 2024-04-08 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6 | 96.88% |
| MPC240517P00150000 | 2024-04-30 3:46PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.07 | 0.00 | - | 2 | 603 | 42.87% |
| MPC240524P00150000 | 2024-04-30 3:58PM EDT | 2024-05-24 | 0.15 | 0.06 | 0.12 | 0.00 | - | 3 | 9 | 38.67% |
| MPC240621P00150000 | 2024-05-02 9:45AM EDT | 2024-06-21 | 0.60 | 0.41 | 0.49 | -0.15 | -20.00% | 2 | 668 | 33.40% |
| MPC240719P00150000 | 2024-05-01 1:31PM EDT | 2024-07-19 | 1.37 | 0.91 | 0.97 | 0.00 | - | 21 | 184 | 31.42% |
| MPC240920P00150000 | 2024-04-30 2:54PM EDT | 2024-09-20 | 2.43 | 2.45 | 2.60 | 0.00 | - | 1 | 34 | 31.31% |
| MPC241018P00150000 | 2024-05-01 1:22PM EDT | 2024-10-18 | 4.02 | 3.10 | 3.20 | 0.00 | - | 59 | 1,932 | 30.77% |
| MPC241220P00150000 | 2024-04-30 3:51PM EDT | 2024-12-20 | 5.10 | 4.80 | 4.95 | 0.00 | - | 1 | 18 | 31.15% |
| MPC250117P00150000 | 2024-05-02 12:56PM EDT | 2025-01-17 | 5.65 | 5.50 | 5.70 | +0.10 | +1.80% | 5 | 478 | 31.26% |
| MPC250620P00150000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 6.05 | 8.70 | 8.95 | 0.00 | - | 3 | 203 | 30.65% |
| MPC251219P00150000 | 2024-03-12 1:20PM EDT | 2025-12-19 | 12.44 | 7.90 | 8.70 | 0.00 | - | 10 | 12 | 25.20% |
| MPC260116P00150000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 9.95 | 11.60 | 12.30 | 0.00 | - | 5 | 21 | 29.58% |
© 2024 Yahoo. All rights reserved.