Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,012.82 -5.57 (-0.11%) Dow
37,899.07 -4.22 (-0.01%) Nasdaq
15,611.71 +6.23 (+0.04%) Bitcoin USD
58,650.54 +1,247.27 (+2.17%) CMC Crypto 200
1,260.50 -10.24 (-0.81%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00160000 | 2024-05-01 1:22PM EDT | 2024-05-03 | 17.65 | 18.85 | 21.75 | 0.00 | - | 2 | 4 | 60.94% |
| MPC240517C00160000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 39.70 | 20.70 | 21.85 | 0.00 | - | 5 | 101 | 55.52% |
| MPC240524C00160000 | 2024-05-01 12:25PM EDT | 2024-05-24 | 19.90 | 19.55 | 22.15 | 0.00 | - | 2 | 2 | 49.19% |
| MPC240621C00160000 | 2024-05-01 1:50PM EDT | 2024-06-21 | 19.94 | 21.80 | 23.60 | 0.00 | - | 5 | 438 | 41.36% |
| MPC240719C00160000 | 2024-05-01 12:27PM EDT | 2024-07-19 | 22.90 | 23.00 | 24.90 | 0.00 | - | 2 | 89 | 38.58% |
| MPC240920C00160000 | 2024-04-29 10:25AM EDT | 2024-09-20 | 44.75 | 26.40 | 28.85 | 0.00 | - | 10 | 27 | 39.80% |
| MPC241018C00160000 | 2024-04-30 10:28AM EDT | 2024-10-18 | 36.54 | 28.30 | 29.80 | 0.00 | - | 4 | 22 | 38.68% |
| MPC241220C00160000 | 2024-04-29 10:25AM EDT | 2024-12-20 | 48.25 | 31.00 | 31.70 | 0.00 | - | 10 | 55 | 36.92% |
| MPC250117C00160000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 35.00 | 32.25 | 33.95 | 0.00 | - | 10 | 345 | 39.16% |
| MPC250620C00160000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 44.15 | 37.40 | 38.50 | 0.00 | - | 32 | 3 | 37.81% |
| MPC251219C00160000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 58.15 | 42.40 | 44.15 | 0.00 | - | 1 | 12 | 38.45% |
| MPC260116C00160000 | 2024-04-30 12:10PM EDT | 2026-01-16 | 48.32 | 43.15 | 44.30 | 0.00 | - | 1 | 38 | 37.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00160000 | 2024-05-01 1:13PM EDT | 2024-05-17 | 0.40 | 0.19 | 0.24 | 0.00 | - | 60 | 195 | 34.18% |
| MPC240524P00160000 | 2024-05-01 11:55AM EDT | 2024-05-24 | 0.73 | 0.41 | 0.50 | 0.00 | - | 2 | 5 | 33.50% |
| MPC240531P00160000 | 2024-05-01 12:14PM EDT | 2024-05-31 | 0.82 | 0.43 | 1.06 | 0.00 | - | 4 | 8 | 35.86% |
| MPC240621P00160000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 1.65 | 1.38 | 1.46 | 0.00 | - | 35 | 186 | 30.42% |
| MPC240719P00160000 | 2024-05-01 10:55AM EDT | 2024-07-19 | 2.76 | 2.29 | 2.42 | 0.00 | - | 2 | 205 | 29.27% |
| MPC240920P00160000 | 2024-05-01 12:12PM EDT | 2024-09-20 | 5.25 | 4.75 | 5.00 | 0.00 | - | 9 | 64 | 29.93% |
| MPC241018P00160000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 5.80 | 5.55 | 5.75 | 0.00 | - | 2 | 259 | 29.33% |
| MPC241220P00160000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 5.00 | 7.60 | 7.90 | 0.00 | - | 1 | 150 | 29.70% |
| MPC250117P00160000 | 2024-05-01 1:52PM EDT | 2025-01-17 | 9.46 | 8.50 | 8.75 | 0.00 | - | 5 | 500 | 29.75% |
| MPC250620P00160000 | 2024-04-17 10:28AM EDT | 2025-06-20 | 8.40 | 12.05 | 12.65 | 0.00 | - | 9 | 87 | 29.56% |
| MPC251219P00160000 | 2024-01-24 12:35PM EDT | 2025-12-19 | 25.10 | 18.40 | 19.05 | 0.00 | - | 1 | 5 | 32.58% |
| MPC260116P00160000 | 2024-03-28 3:14PM EDT | 2026-01-16 | 11.72 | 11.95 | 12.80 | 0.00 | - | 1 | 22 | 24.28% |
| MPC261218P00160000 | 2024-04-12 11:36AM EDT | 2026-12-18 | 15.35 | 17.55 | 21.95 | 0.00 | - | 1 | 1 | 28.49% |
© 2024 Yahoo. All rights reserved.