Singapore markets open in 2 hours 44 minutes
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
59,238.83 +1,408.35 (+2.44%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00195000 | 2024-05-02 12:31PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 119 | 25.00% |
| MPC240510C00195000 | 2024-05-02 1:59PM EDT | 2024-05-10 | 0.28 | 0.27 | 0.33 | +0.10 | +55.56% | 8 | 82 | 29.35% |
| MPC240517C00195000 | 2024-05-02 3:16PM EDT | 2024-05-17 | 0.80 | 0.69 | 0.76 | +0.35 | +77.78% | 27 | 567 | 27.78% |
| MPC240524C00195000 | 2024-05-02 3:37PM EDT | 2024-05-24 | 1.31 | 1.21 | 1.33 | +0.49 | +59.76% | 18 | 70 | 28.13% |
| MPC240531C00195000 | 2024-05-02 2:03PM EDT | 2024-05-31 | 1.74 | 1.66 | 1.87 | +0.51 | +41.46% | 9 | 26 | 28.20% |
| MPC240621C00195000 | 2024-05-02 2:45PM EDT | 2024-06-21 | 3.20 | 3.20 | 3.35 | +0.42 | +15.11% | 6 | 660 | 28.29% |
| MPC240719C00195000 | 2024-05-02 1:46PM EDT | 2024-07-19 | 5.10 | 5.05 | 5.25 | +0.94 | +22.60% | 19 | 173 | 28.99% |
| MPC240920C00195000 | 2024-05-02 2:16PM EDT | 2024-09-20 | 9.10 | 9.05 | 9.20 | +1.95 | +27.27% | 25 | 216 | 30.74% |
| MPC241018C00195000 | 2024-05-01 11:35AM EDT | 2024-10-18 | 8.80 | 10.55 | 10.80 | 0.00 | - | 3 | 60 | 31.38% |
| MPC241220C00195000 | 2024-05-02 2:02PM EDT | 2024-12-20 | 13.74 | 13.75 | 14.00 | +1.29 | +10.36% | 4 | 77 | 32.36% |
| MPC250117C00195000 | 2024-05-01 11:10AM EDT | 2025-01-17 | 13.36 | 15.25 | 15.55 | 0.00 | - | 91 | 325 | 33.09% |
| MPC250620C00195000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 22.97 | 20.65 | 21.85 | 0.00 | - | 2 | 5 | 34.35% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 2025-12-19 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 55.81% |
| MPC260116C00195000 | 2024-04-22 1:04PM EDT | 2026-01-16 | 38.30 | 27.65 | 28.25 | 0.00 | - | 2 | 6 | 34.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00195000 | 2024-05-02 2:45PM EDT | 2024-05-03 | 12.14 | 11.30 | 12.50 | -5.21 | -30.03% | 6 | 122 | 67.48% |
| MPC240510P00195000 | 2024-05-02 9:44AM EDT | 2024-05-10 | 14.53 | 11.75 | 12.40 | -0.19 | -1.29% | 1 | 183 | 29.79% |
| MPC240517P00195000 | 2024-05-02 2:02PM EDT | 2024-05-17 | 13.35 | 12.80 | 14.25 | -4.54 | -25.38% | 6 | 591 | 41.41% |
| MPC240524P00195000 | 2024-04-30 12:18PM EDT | 2024-05-24 | 11.40 | 13.20 | 13.80 | 0.00 | - | 11 | 9 | 31.34% |
| MPC240531P00195000 | 2024-05-02 10:12AM EDT | 2024-05-31 | 16.16 | 12.60 | 15.40 | -1.91 | -10.57% | 1 | 5 | 36.90% |
| MPC240621P00195000 | 2024-05-02 2:09PM EDT | 2024-06-21 | 14.87 | 13.80 | 16.05 | -1.48 | -9.05% | 8 | 200 | 31.03% |
| MPC240719P00195000 | 2024-05-02 12:00PM EDT | 2024-07-19 | 16.72 | 15.25 | 16.25 | -3.37 | -16.77% | 1 | 93 | 25.60% |
| MPC240920P00195000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 12.20 | 18.90 | 19.20 | 0.00 | - | 2 | 105 | 26.09% |
| MPC241018P00195000 | 2024-05-01 9:42AM EDT | 2024-10-18 | 21.45 | 19.70 | 21.10 | 0.00 | - | 20 | 557 | 27.81% |
| MPC241220P00195000 | 2024-05-01 1:52PM EDT | 2024-12-20 | 25.60 | 22.00 | 22.70 | 0.00 | - | 20 | 535 | 26.56% |
| MPC250117P00195000 | 2024-04-30 12:09PM EDT | 2025-01-17 | 21.47 | 22.95 | 23.30 | 0.00 | - | 12 | 96 | 26.09% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 21.22 | 25.70 | 27.30 | 0.00 | - | 1 | 137 | 25.88% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 32.95% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 18.31% |
© 2024 Yahoo. All rights reserved.