Singapore markets close in 5 hours 55 minutes
Straits Times Index
3,305.55 +8.66 (+0.26%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,374.85 +167.72 (+0.92%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,582.21 +2,110.71 (+3.67%) CMC Crypto 200
1,283.48 +12.74 (+1.00%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00170000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 13.78 | 12.85 | 14.05 | +2.48 | +21.95% | 1 | 312 | 36.45% |
| MPC240621C00170000 | 2024-05-01 2:30PM EDT | 2024-06-21 | 13.02 | 15.35 | 17.40 | 0.00 | - | 94 | 1,239 | 36.73% |
| MPC240719C00170000 | 2024-05-01 1:29PM EDT | 2024-07-19 | 14.35 | 18.05 | 18.70 | 0.00 | - | 12 | 381 | 33.95% |
| MPC240920C00170000 | 2024-05-02 1:27PM EDT | 2024-09-20 | 22.03 | 20.80 | 22.80 | +1.96 | +9.77% | 50 | 37 | 35.43% |
| MPC241018C00170000 | 2024-04-29 10:19AM EDT | 2024-10-18 | 38.00 | 23.25 | 24.25 | 0.00 | - | 5 | 8 | 35.57% |
| MPC241220C00170000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 23.40 | 26.30 | 27.80 | 0.00 | - | 1 | 17 | 36.99% |
| MPC250117C00170000 | 2024-04-30 1:03PM EDT | 2025-01-17 | 29.63 | 27.65 | 29.30 | 0.00 | - | 4 | 507 | 37.57% |
| MPC250620C00170000 | 2024-04-24 2:59PM EDT | 2025-06-20 | 45.80 | 33.45 | 34.75 | 0.00 | - | 1 | 11 | 37.32% |
| MPC251219C00170000 | 2024-04-30 11:13AM EDT | 2025-12-19 | 42.65 | 38.40 | 39.85 | 0.00 | - | 32 | 235 | 36.99% |
| MPC260116C00170000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 37.00 | 39.20 | 41.45 | 0.00 | - | 2 | 55 | 37.96% |
| MPC261218C00170000 | 2024-04-16 12:46PM EDT | 2026-12-18 | 46.95 | 45.95 | 48.55 | -16.95 | -26.53% | 1 | 1 | 37.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00170000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.29 | 0.00 | - | 8 | 16 | 83.20% |
| MPC240517P00170000 | 2024-05-02 3:10PM EDT | 2024-05-17 | 0.62 | 0.64 | 0.72 | -1.04 | -62.65% | 17 | 507 | 31.79% |
| MPC240531P00170000 | 2024-05-01 12:14PM EDT | 2024-05-31 | 2.48 | 1.45 | 1.63 | 0.00 | - | 6 | 10 | 30.32% |
| MPC240621P00170000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 2.76 | 2.71 | 2.81 | -1.40 | -33.65% | 7 | 223 | 29.16% |
| MPC240719P00170000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 4.73 | 3.95 | 4.10 | 0.00 | - | 27 | 283 | 28.16% |
| MPC240920P00170000 | 2024-05-02 9:43AM EDT | 2024-09-20 | 7.95 | 6.95 | 7.15 | -0.43 | -5.13% | 1 | 139 | 28.80% |
| MPC241018P00170000 | 2024-05-01 2:18PM EDT | 2024-10-18 | 9.75 | 7.85 | 8.05 | 0.00 | - | 51 | 69 | 28.35% |
| MPC241220P00170000 | 2024-05-02 1:44PM EDT | 2024-12-20 | 10.20 | 10.20 | 10.45 | -0.07 | -0.68% | 3 | 51 | 28.77% |
| MPC250117P00170000 | 2024-04-12 3:18PM EDT | 2025-01-17 | 7.75 | 11.10 | 11.45 | 0.00 | - | 3 | 152 | 28.96% |
| MPC250620P00170000 | 2024-04-15 12:17PM EDT | 2025-06-20 | 10.55 | 14.95 | 15.40 | 0.00 | - | 42 | 47 | 28.47% |
| MPC251219P00170000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 14.85 | 18.25 | 20.75 | 0.00 | - | 1 | 116 | 29.92% |
| MPC260116P00170000 | 2024-04-05 12:08PM EDT | 2026-01-16 | 12.40 | 18.65 | 19.75 | 0.00 | - | 1 | 60 | 28.11% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 2026-12-18 | 20.12 | 22.30 | 24.30 | 0.00 | - | 10 | 10 | 26.81% |
© 2024 Yahoo. All rights reserved.