Singapore markets open in 7 hours 33 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,051.34 +32.95 (+0.66%) Dow
38,132.56 +229.27 (+0.60%) Nasdaq
15,784.10 +178.62 (+1.14%) Bitcoin USD
59,104.61 +2,076.68 (+3.64%) CMC Crypto 200
1,272.00 +1.25 (+0.10%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00175000 | 2024-05-02 11:31AM EDT | 2024-05-17 | 8.97 | 9.05 | 9.35 | +2.37 | +35.91% | 43 | 737 | 27.75% |
| MPC240621C00175000 | 2024-05-02 11:01AM EDT | 2024-06-21 | 12.40 | 12.35 | 12.50 | +2.50 | +25.25% | 9 | 695 | 29.35% |
| MPC240719C00175000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 14.20 | 14.35 | 14.55 | -0.38 | -2.61% | 3 | 666 | 30.18% |
| MPC240920C00175000 | 2024-05-01 11:56AM EDT | 2024-09-20 | 15.45 | 18.35 | 18.60 | 0.00 | - | 1 | 523 | 31.97% |
| MPC241018C00175000 | 2024-04-12 12:13PM EDT | 2024-10-18 | 44.55 | 20.20 | 20.75 | 0.00 | - | 1 | 17 | 33.75% |
| MPC241220C00175000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 21.07 | 23.10 | 24.00 | 0.00 | - | 1 | 21 | 34.67% |
| MPC250117C00175000 | 2024-05-02 10:30AM EDT | 2025-01-17 | 24.30 | 24.90 | 25.20 | +1.49 | +6.53% | 5 | 311 | 34.78% |
| MPC250620C00175000 | 2024-03-14 3:12PM EDT | 2025-06-20 | 36.30 | 50.25 | 52.90 | 0.00 | - | 3 | 3 | 63.50% |
| MPC251219C00175000 | 2024-04-05 12:23PM EDT | 2025-12-19 | 67.84 | 35.75 | 36.60 | 0.00 | - | 1 | 43 | 35.80% |
| MPC260116C00175000 | 2024-04-10 3:29PM EDT | 2026-01-16 | 60.85 | 36.80 | 38.45 | 0.00 | - | 1 | 10 | 37.03% |
| MPC261218C00175000 | 2024-04-16 11:59AM EDT | 2026-12-18 | 62.00 | 43.40 | 46.00 | 0.00 | - | 30 | 1 | 36.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00175000 | 2024-05-02 12:37PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | -0.45 | -90.00% | 34 | 194 | 32.23% |
| MPC240517P00175000 | 2024-05-02 12:26PM EDT | 2024-05-17 | 1.82 | 1.60 | 1.66 | -0.85 | -31.84% | 18 | 365 | 30.81% |
| MPC240524P00175000 | 2024-04-30 3:51PM EDT | 2024-05-24 | 2.80 | 2.23 | 2.30 | 0.00 | - | 3 | 2 | 30.10% |
| MPC240531P00175000 | 2024-05-02 11:25AM EDT | 2024-05-31 | 2.88 | 2.65 | 2.93 | -1.22 | -29.76% | 3 | 7 | 29.96% |
| MPC240621P00175000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 5.40 | 4.15 | 4.35 | -0.05 | -0.92% | 5 | 245 | 28.91% |
| MPC240719P00175000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 7.00 | 5.55 | 5.70 | 0.00 | - | 35 | 174 | 27.61% |
| MPC240920P00175000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 10.25 | 8.75 | 8.95 | -0.05 | -0.49% | 1 | 144 | 28.25% |
| MPC241018P00175000 | 2024-05-01 2:41PM EDT | 2024-10-18 | 10.85 | 9.80 | 10.00 | 0.00 | - | 15 | 54 | 28.05% |
| MPC241220P00175000 | 2024-04-30 3:26PM EDT | 2024-12-20 | 12.12 | 12.20 | 12.45 | 0.00 | - | 1 | 35 | 28.38% |
| MPC250117P00175000 | 2024-04-22 1:23PM EDT | 2025-01-17 | 9.85 | 13.05 | 13.45 | 0.00 | - | 43 | 68 | 28.52% |
| MPC250620P00175000 | 2024-04-15 1:04PM EDT | 2025-06-20 | 12.05 | 17.15 | 18.00 | 0.00 | - | 10 | 144 | 28.74% |
| MPC251219P00175000 | 2024-02-05 11:37AM EDT | 2025-12-19 | 27.55 | 23.45 | 24.25 | 0.00 | - | 6 | 24 | 30.97% |
| MPC260116P00175000 | 2024-04-23 3:50PM EDT | 2026-01-16 | 16.80 | 19.85 | 21.90 | 0.00 | - | 10 | 99 | 27.69% |
© 2024 Yahoo. All rights reserved.