Singapore markets open in 3 hours 1 minute
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,124.39 +1,308.33 (+2.26%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00180000 | 2024-05-02 3:19PM EDT | 2024-05-10 | 5.25 | 4.90 | 5.10 | +1.03 | +24.41% | 15 | 120 | 30.13% |
| MPC240517C00180000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 5.88 | 5.80 | 5.95 | +2.19 | +59.35% | 91 | 358 | 28.47% |
| MPC240607C00180000 | 2024-04-30 3:46PM EDT | 2024-06-07 | 8.84 | 7.05 | 8.25 | 0.00 | - | 1 | 2 | 28.95% |
| MPC240621C00180000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 9.40 | 9.40 | 9.55 | +1.65 | +21.29% | 26 | 904 | 29.53% |
| MPC240719C00180000 | 2024-05-02 2:17PM EDT | 2024-07-19 | 11.70 | 11.60 | 11.85 | +1.85 | +18.78% | 10 | 213 | 30.62% |
| MPC240920C00180000 | 2024-05-02 2:29PM EDT | 2024-09-20 | 16.00 | 15.75 | 16.05 | +1.76 | +12.36% | 14 | 881 | 32.22% |
| MPC241018C00180000 | 2024-05-01 12:59PM EDT | 2024-10-18 | 14.66 | 17.40 | 18.65 | 0.00 | - | 1 | 29 | 34.75% |
| MPC241220C00180000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 19.35 | 20.65 | 21.00 | 0.00 | - | 40 | 168 | 33.79% |
| MPC250117C00180000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 22.67 | 21.30 | 22.60 | +1.67 | +7.95% | 10 | 704 | 34.56% |
| MPC250620C00180000 | 2024-05-01 10:15AM EDT | 2025-06-20 | 26.77 | 28.10 | 29.10 | 0.00 | - | 5 | 18 | 35.96% |
| MPC251219C00180000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 45.93 | 33.20 | 34.45 | 0.00 | - | 1 | 58 | 35.89% |
| MPC260116C00180000 | 2024-05-01 10:42AM EDT | 2026-01-16 | 33.70 | 34.40 | 37.00 | 0.00 | - | 2 | 52 | 37.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00180000 | 2024-05-02 3:38PM EDT | 2024-05-03 | 0.35 | 0.28 | 0.36 | -2.03 | -85.29% | 158 | 338 | 25.24% |
| MPC240510P00180000 | 2024-05-02 2:07PM EDT | 2024-05-10 | 1.80 | 1.69 | 1.80 | -1.90 | -51.35% | 63 | 61 | 26.83% |
| MPC240517P00180000 | 2024-05-02 3:11PM EDT | 2024-05-17 | 2.79 | 3.00 | 3.15 | -2.41 | -46.35% | 42 | 223 | 29.51% |
| MPC240524P00180000 | 2024-05-02 11:00AM EDT | 2024-05-24 | 4.00 | 3.65 | 3.95 | -2.84 | -41.52% | 1 | 17 | 29.14% |
| MPC240531P00180000 | 2024-05-02 11:25AM EDT | 2024-05-31 | 4.68 | 4.30 | 4.50 | -1.01 | -17.75% | 1 | 9 | 28.24% |
| MPC240607P00180000 | 2024-05-02 1:21PM EDT | 2024-06-07 | 4.98 | 4.90 | 5.85 | +0.53 | +11.91% | 10 | 2 | 31.38% |
| MPC240621P00180000 | 2024-05-02 12:15PM EDT | 2024-06-21 | 6.30 | 5.90 | 6.05 | -0.60 | -8.70% | 6 | 130 | 27.48% |
| MPC240719P00180000 | 2024-05-02 2:48PM EDT | 2024-07-19 | 7.30 | 7.45 | 7.60 | -2.45 | -25.13% | 15 | 150 | 26.74% |
| MPC240920P00180000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 10.80 | 10.80 | 10.95 | -1.85 | -14.62% | 9 | 94 | 27.43% |
| MPC241018P00180000 | 2024-05-02 1:01PM EDT | 2024-10-18 | 12.00 | 11.75 | 11.95 | -0.77 | -6.03% | 1 | 101 | 27.11% |
| MPC241220P00180000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 15.85 | 14.20 | 14.50 | 0.00 | - | 500 | 570 | 27.61% |
| MPC250117P00180000 | 2024-04-30 3:17PM EDT | 2025-01-17 | 15.13 | 15.15 | 15.45 | 0.00 | - | 4 | 90 | 27.65% |
| MPC250620P00180000 | 2024-04-05 2:04PM EDT | 2025-06-20 | 11.60 | 17.15 | 19.65 | 0.00 | - | 4 | 20 | 27.43% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 2025-12-19 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 48.14% |
| MPC260116P00180000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 19.00 | 22.85 | 23.45 | 0.00 | - | 3 | 14 | 26.43% |
© 2024 Yahoo. All rights reserved.