Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,023.27 +4.88 (+0.10%) Dow
37,964.51 +61.22 (+0.16%) Nasdaq
15,653.32 +47.84 (+0.31%) Bitcoin USD
58,604.73 +1,360.00 (+2.38%) CMC Crypto 200
1,259.22 -11.53 (-0.91%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00190000 | 2024-05-02 9:45AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 10 | 473 | 36.13% |
| MPC240510C00190000 | 2024-05-02 9:40AM EDT | 2024-05-10 | 0.64 | 0.54 | 0.62 | +0.22 | +52.38% | 1 | 97 | 30.35% |
| MPC240517C00190000 | 2024-05-01 3:06PM EDT | 2024-05-17 | 1.15 | 1.06 | 1.17 | 0.00 | - | 73 | 335 | 28.47% |
| MPC240524C00190000 | 2024-05-01 3:20PM EDT | 2024-05-24 | 1.75 | 1.70 | 1.85 | 0.00 | - | 20 | 51 | 28.75% |
| MPC240621C00190000 | 2024-05-02 9:38AM EDT | 2024-06-21 | 3.80 | 3.90 | 4.05 | +0.20 | +5.56% | 9 | 727 | 28.78% |
| MPC240719C00190000 | 2024-05-02 9:43AM EDT | 2024-07-19 | 5.90 | 5.80 | 6.05 | +0.35 | +6.31% | 2 | 257 | 29.51% |
| MPC240920C00190000 | 2024-05-01 1:42PM EDT | 2024-09-20 | 9.00 | 9.70 | 9.95 | 0.00 | - | 81 | 224 | 30.95% |
| MPC241018C00190000 | 2024-05-01 2:55PM EDT | 2024-10-18 | 11.50 | 11.20 | 11.50 | 0.00 | - | 5 | 1,029 | 31.47% |
| MPC241220C00190000 | 2024-05-01 1:01PM EDT | 2024-12-20 | 13.55 | 14.40 | 14.75 | 0.00 | - | 45 | 1,251 | 32.56% |
| MPC250117C00190000 | 2024-04-30 12:27PM EDT | 2025-01-17 | 19.25 | 15.85 | 16.25 | 0.00 | - | 5 | 370 | 33.23% |
| MPC250620C00190000 | 2024-03-20 1:13PM EDT | 2025-06-20 | 33.00 | 32.45 | 34.10 | 0.00 | - | 30 | 43 | 49.71% |
| MPC251219C00190000 | 2024-04-30 2:04PM EDT | 2025-12-19 | 31.40 | 26.25 | 29.70 | 0.00 | - | 2 | 58 | 36.61% |
| MPC260116C00190000 | 2024-04-30 10:20AM EDT | 2026-01-16 | 35.20 | 27.65 | 29.25 | 0.00 | - | 1 | 32 | 35.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00190000 | 2024-05-02 9:38AM EDT | 2024-05-03 | 10.16 | 9.25 | 10.40 | -0.94 | -8.47% | 1 | 100 | 70.07% |
| MPC240510P00190000 | 2024-05-02 9:48AM EDT | 2024-05-10 | 10.07 | 9.85 | 10.55 | +0.04 | +0.40% | 83 | 612 | 35.11% |
| MPC240517P00190000 | 2024-05-01 1:46PM EDT | 2024-05-17 | 13.32 | 10.40 | 11.50 | 0.00 | - | 10 | 342 | 34.89% |
| MPC240524P00190000 | 2024-05-01 11:15AM EDT | 2024-05-24 | 13.44 | 10.25 | 12.60 | 0.00 | - | 4 | 20 | 36.37% |
| MPC240531P00190000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 10.68 | 11.10 | 13.45 | 0.00 | - | 1 | 3 | 36.48% |
| MPC240607P00190000 | 2024-04-30 11:40AM EDT | 2024-06-07 | 7.80 | 11.95 | 12.85 | 0.00 | - | 3 | 4 | 29.92% |
| MPC240621P00190000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 13.97 | 12.95 | 13.45 | +0.02 | +0.14% | 5 | 227 | 27.98% |
| MPC240719P00190000 | 2024-05-01 2:35PM EDT | 2024-07-19 | 15.85 | 14.20 | 15.00 | 0.00 | - | 1 | 139 | 27.48% |
| MPC240920P00190000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 18.30 | 17.35 | 17.85 | 0.00 | - | 24 | 92 | 27.10% |
| MPC241018P00190000 | 2024-05-01 12:47PM EDT | 2024-10-18 | 19.50 | 18.05 | 18.65 | 0.00 | - | 20 | 52 | 26.44% |
| MPC241220P00190000 | 2024-05-01 1:43PM EDT | 2024-12-20 | 22.10 | 20.60 | 21.00 | 0.00 | - | 7 | 521 | 26.73% |
| MPC250117P00190000 | 2024-04-30 12:56PM EDT | 2025-01-17 | 19.56 | 21.40 | 21.85 | 0.00 | - | 6 | 112 | 26.66% |
| MPC250620P00190000 | 2024-04-19 11:01AM EDT | 2025-06-20 | 20.21 | 25.15 | 26.00 | 0.00 | - | 5 | 5 | 26.58% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 47.57% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 27.80 | 29.35 | 0.00 | - | 1 | 4 | 25.22% |
© 2024 Yahoo. All rights reserved.