Singapore markets close in 7 hours 57 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,103.49 +1,284.40 (+2.22%) CMC Crypto 200
1,271.13 +0.39 (+0.03%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00185000 | 2024-05-02 3:28PM EDT | 2024-05-03 | 0.61 | 0.52 | 0.60 | +0.29 | +90.63% | 125 | 145 | 36.23% |
| MPC240510C00185000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.35 | 2.29 | 2.40 | +1.36 | +137.37% | 110 | 60 | 30.59% |
| MPC240517C00185000 | 2024-05-02 3:11PM EDT | 2024-05-17 | 3.50 | 3.20 | 3.35 | +1.35 | +62.79% | 74 | 254 | 28.88% |
| MPC240531C00185000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 4.80 | 4.70 | 4.90 | +1.15 | +31.51% | 23 | 18 | 28.37% |
| MPC240621C00185000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 7.00 | 6.80 | 6.95 | +1.65 | +30.84% | 50 | 751 | 29.21% |
| MPC240719C00185000 | 2024-05-02 3:51PM EDT | 2024-07-19 | 9.15 | 9.00 | 9.15 | +1.38 | +17.76% | 22 | 1,242 | 29.91% |
| MPC240920C00185000 | 2024-05-02 3:38PM EDT | 2024-09-20 | 13.39 | 13.25 | 13.40 | +2.44 | +22.28% | 24 | 354 | 31.62% |
| MPC241018C00185000 | 2024-05-02 10:20AM EDT | 2024-10-18 | 14.30 | 14.85 | 16.00 | +1.93 | +15.60% | 5 | 17 | 34.12% |
| MPC241220C00185000 | 2024-05-02 1:40PM EDT | 2024-12-20 | 18.20 | 18.10 | 18.40 | +1.30 | +7.69% | 2 | 144 | 33.26% |
| MPC250117C00185000 | 2024-04-30 3:43PM EDT | 2025-01-17 | 20.26 | 19.65 | 20.05 | 0.00 | - | 40 | 341 | 34.10% |
| MPC250620C00185000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 27.59 | 25.60 | 27.00 | 0.00 | - | 2 | 10 | 36.05% |
| MPC251219C00185000 | 2024-05-02 12:56PM EDT | 2025-12-19 | 31.88 | 31.25 | 33.95 | -11.23 | -26.05% | 4 | 35 | 37.63% |
| MPC260116C00185000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 32.21 | 32.15 | 33.70 | 0.00 | - | 1 | 223 | 36.51% |
| MPC261218C00185000 | 2024-04-18 3:40PM EDT | 2026-12-18 | 49.24 | 38.70 | 40.85 | 0.00 | - | - | 1 | 35.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00185000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 2.58 | 2.33 | 2.64 | -4.27 | -62.34% | 41 | 153 | 35.94% |
| MPC240510P00185000 | 2024-05-02 12:39PM EDT | 2024-05-10 | 4.80 | 4.00 | 4.20 | -0.90 | -15.79% | 5 | 40 | 28.22% |
| MPC240517P00185000 | 2024-05-02 10:24AM EDT | 2024-05-17 | 6.45 | 5.45 | 5.65 | -1.25 | -16.23% | 6 | 235 | 30.60% |
| MPC240524P00185000 | 2024-04-30 3:26PM EDT | 2024-05-24 | 6.68 | 6.20 | 6.50 | 0.00 | - | 4 | 11 | 30.05% |
| MPC240531P00185000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 6.75 | 6.70 | 7.00 | -1.88 | -21.78% | 8 | 17 | 28.62% |
| MPC240607P00185000 | 2024-04-30 10:03AM EDT | 2024-06-07 | 4.70 | 7.30 | 7.75 | 0.00 | - | 1 | 2 | 28.97% |
| MPC240621P00185000 | 2024-05-02 2:14PM EDT | 2024-06-21 | 8.40 | 8.35 | 8.50 | -3.40 | -28.81% | 2 | 228 | 27.37% |
| MPC240719P00185000 | 2024-05-02 12:15PM EDT | 2024-07-19 | 10.50 | 9.85 | 10.00 | -2.46 | -18.98% | 4 | 254 | 26.37% |
| MPC240920P00185000 | 2024-05-02 3:19PM EDT | 2024-09-20 | 13.10 | 13.20 | 13.35 | -2.25 | -14.66% | 17 | 39 | 27.00% |
| MPC241018P00185000 | 2024-05-02 10:23AM EDT | 2024-10-18 | 14.75 | 14.15 | 14.40 | -1.85 | -11.14% | 2 | 518 | 26.78% |
| MPC241220P00185000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 19.07 | 16.55 | 16.90 | 0.00 | - | 45 | 594 | 27.16% |
| MPC250117P00185000 | 2024-04-24 9:40AM EDT | 2025-01-17 | 12.80 | 17.50 | 17.85 | 0.00 | - | 10 | 96 | 27.20% |
| MPC250620P00185000 | 2024-04-15 2:39PM EDT | 2025-06-20 | 15.80 | 20.45 | 22.10 | 0.00 | - | 9 | 15 | 27.05% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 35.14% |
| MPC260116P00185000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 20.90 | 25.20 | 26.65 | 0.00 | - | 1 | 8 | 26.85% |
© 2024 Yahoo. All rights reserved.