Singapore markets open in 7 hours 43 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,049.67 +31.28 (+0.62%) Dow
38,135.81 +232.52 (+0.61%) Nasdaq
15,772.78 +167.30 (+1.07%) Bitcoin USD
59,098.54 +2,382.71 (+4.20%) CMC Crypto 200
1,272.07 +1.33 (+0.10%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00165000 | 2024-04-30 10:06AM EDT | 2024-05-17 | 25.90 | 17.90 | 18.25 | 0.00 | - | 2 | 473 | 20.70% |
| MPC240621C00165000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 19.49 | 19.70 | 21.50 | +2.59 | +15.33% | 1 | 1,159 | 37.82% |
| MPC240719C00165000 | 2024-05-01 1:29PM EDT | 2024-07-19 | 17.65 | 21.55 | 21.80 | 0.00 | - | 10 | 73 | 31.60% |
| MPC240920C00165000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 26.00 | 24.95 | 25.25 | 0.00 | - | 5 | 239 | 33.15% |
| MPC241018C00165000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 41.70 | 26.30 | 26.75 | 0.00 | - | 18 | 35 | 33.87% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 43.40 | 29.25 | 30.35 | 0.00 | - | 10 | 26 | 36.04% |
| MPC250117C00165000 | 2024-04-30 1:03PM EDT | 2025-01-17 | 32.88 | 30.80 | 31.30 | 0.00 | - | 4 | 780 | 35.80% |
| MPC250620C00165000 | 2024-04-18 3:18PM EDT | 2025-06-20 | 47.07 | 36.30 | 36.95 | 0.00 | - | 2 | 3 | 36.51% |
| MPC251219C00165000 | 2024-04-15 1:04PM EDT | 2025-12-19 | 63.70 | 40.55 | 42.65 | 0.00 | - | 1 | 20 | 37.21% |
| MPC260116C00165000 | 2024-04-05 11:26AM EDT | 2026-01-16 | 74.60 | 41.95 | 42.95 | 0.00 | - | 1 | 37 | 36.71% |
| MPC261218C00165000 | 2024-04-30 11:10AM EDT | 2026-12-18 | 54.00 | 47.80 | 50.10 | 0.00 | - | 30 | 1 | 36.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00165000 | 2024-04-17 12:30PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 95.51% |
| MPC240517P00165000 | 2024-05-01 1:08PM EDT | 2024-05-17 | 0.85 | 0.30 | 0.35 | 0.00 | - | 6 | 186 | 33.25% |
| MPC240524P00165000 | 2024-05-01 2:57PM EDT | 2024-05-24 | 0.80 | 0.62 | 0.69 | 0.00 | - | 109 | 123 | 32.81% |
| MPC240621P00165000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 2.25 | 1.83 | 1.91 | +0.06 | +2.74% | 1 | 675 | 30.45% |
| MPC240719P00165000 | 2024-05-02 10:28AM EDT | 2024-07-19 | 3.05 | 2.87 | 2.97 | +0.04 | +1.33% | 7 | 114 | 29.16% |
| MPC240920P00165000 | 2024-04-30 3:33PM EDT | 2024-09-20 | 5.73 | 5.55 | 5.75 | 0.00 | - | 6 | 173 | 29.76% |
| MPC241018P00165000 | 2024-05-01 2:17PM EDT | 2024-10-18 | 7.90 | 6.40 | 6.55 | 0.00 | - | 19 | 30 | 29.17% |
| MPC241220P00165000 | 2024-05-02 12:29PM EDT | 2024-12-20 | 9.00 | 8.60 | 8.90 | +1.50 | +20.00% | 40 | 54 | 29.71% |
| MPC250117P00165000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 9.85 | 9.55 | 9.80 | +0.35 | +3.68% | 70 | 157 | 29.77% |
| MPC250620P00165000 | 2024-04-30 12:33PM EDT | 2025-06-20 | 13.00 | 13.35 | 13.80 | 0.00 | - | 1 | 4 | 29.47% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 2025-12-19 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 33.42% |
| MPC260116P00165000 | 2024-04-30 12:32PM EDT | 2026-01-16 | 16.50 | 16.35 | 18.25 | 0.00 | - | 1 | 119 | 29.23% |
© 2024 Yahoo. All rights reserved.