Singapore markets open in 7 hours 7 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,054.10 +35.71 (+0.71%) Dow
38,167.32 +264.03 (+0.70%) Nasdaq
15,791.97 +186.49 (+1.20%) Bitcoin USD
59,078.11 +1,830.57 (+3.20%) CMC Crypto 200
1,273.19 +2.45 (+0.19%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00155000 | 2024-04-09 11:04AM EDT | 2024-05-03 | 56.60 | 26.65 | 29.95 | 0.00 | - | 1 | 0 | 150.59% |
| MPC240510C00155000 | 2024-04-25 1:39PM EDT | 2024-05-10 | 44.04 | 26.50 | 29.05 | 0.00 | - | 1 | 1 | 88.04% |
| MPC240517C00155000 | 2024-04-23 10:29AM EDT | 2024-05-17 | 43.00 | 26.40 | 29.65 | 0.00 | - | 1 | 318 | 74.07% |
| MPC240524C00155000 | 2024-04-09 1:44PM EDT | 2024-05-24 | 57.01 | 26.80 | 29.75 | 0.00 | - | 10 | 12 | 62.81% |
| MPC240531C00155000 | 2024-04-30 3:10PM EDT | 2024-05-31 | 30.37 | 26.65 | 29.75 | 0.00 | - | 1 | 1 | 54.99% |
| MPC240621C00155000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 45.36 | 28.85 | 29.85 | 0.00 | - | 1 | 1,404 | 42.86% |
| MPC240719C00155000 | 2024-05-01 11:55AM EDT | 2024-07-19 | 25.80 | 30.30 | 31.60 | 0.00 | - | 2 | 1,065 | 43.00% |
| MPC240920C00155000 | 2024-04-22 2:09PM EDT | 2024-09-20 | 48.25 | 31.90 | 33.95 | 0.00 | - | 5 | 21 | 39.50% |
| MPC241018C00155000 | 2024-04-29 3:30PM EDT | 2024-10-18 | 49.40 | 33.30 | 34.50 | 0.00 | - | 2 | 4 | 37.59% |
| MPC241220C00155000 | 2024-05-01 10:42AM EDT | 2024-12-20 | 33.66 | 35.70 | 36.95 | 0.00 | - | 25 | 39 | 37.60% |
| MPC250117C00155000 | 2024-04-10 12:57PM EDT | 2025-01-17 | 64.75 | 36.85 | 38.65 | 0.00 | - | 2 | 509 | 39.01% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 59.72% |
| MPC251219C00155000 | 2024-03-20 3:21PM EDT | 2025-12-19 | 60.83 | 57.50 | 61.15 | 0.00 | - | 2 | 49 | 52.23% |
| MPC260116C00155000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 50.90 | 48.00 | 49.50 | 0.00 | - | 2 | 24 | 38.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00155000 | 2024-05-01 11:38AM EDT | 2024-05-17 | 0.17 | 0.04 | 0.09 | 0.00 | - | 1 | 642 | 37.70% |
| MPC240621P00155000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 0.95 | 0.72 | 0.75 | +0.06 | +6.74% | 2 | 1,141 | 31.71% |
| MPC240719P00155000 | 2024-05-01 2:57PM EDT | 2024-07-19 | 1.60 | 1.34 | 1.41 | 0.00 | - | 9 | 204 | 30.24% |
| MPC240920P00155000 | 2024-05-01 1:29PM EDT | 2024-09-20 | 4.31 | 3.30 | 3.45 | 0.00 | - | 20 | 25 | 30.62% |
| MPC241018P00155000 | 2024-05-02 11:47AM EDT | 2024-10-18 | 4.20 | 4.00 | 4.15 | -0.50 | -10.64% | 1 | 55 | 30.15% |
| MPC241220P00155000 | 2024-04-30 11:15AM EDT | 2024-12-20 | 5.30 | 5.90 | 6.15 | 0.00 | - | 1 | 48 | 30.66% |
| MPC250117P00155000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 7.95 | 6.65 | 6.85 | 0.00 | - | 1 | 510 | 30.51% |
| MPC250620P00155000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 6.95 | 10.10 | 10.45 | 0.00 | - | 1 | 7 | 30.18% |
| MPC251219P00155000 | 2024-01-23 1:53PM EDT | 2025-12-19 | 23.35 | 17.35 | 18.05 | 0.00 | - | 2 | 7 | 35.07% |
| MPC260116P00155000 | 2024-04-01 1:43PM EDT | 2026-01-16 | 10.10 | 13.80 | 15.40 | 0.00 | - | 1 | 19 | 30.95% |
© 2024 Yahoo. All rights reserved.