Singapore markets open in 5 hours 49 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,072.64 +54.25 (+1.08%) Dow
38,289.43 +386.14 (+1.02%) Nasdaq
15,859.74 +254.26 (+1.63%) Bitcoin USD
59,305.53 +618.03 (+1.05%) CMC Crypto 200
1,278.37 +7.63 (+0.60%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00200000 | 2024-05-02 2:45PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.09 | +0.08 | +800.00% | 1 | 204 | 53.52% |
| MPC240510C00200000 | 2024-05-02 2:41PM EDT | 2024-05-10 | 0.11 | 0.08 | 0.13 | +0.03 | +37.50% | 54 | 830 | 29.93% |
| MPC240517C00200000 | 2024-05-02 2:07PM EDT | 2024-05-17 | 0.31 | 0.28 | 0.33 | +0.11 | +55.00% | 40 | 1,248 | 27.15% |
| MPC240524C00200000 | 2024-05-02 2:13PM EDT | 2024-05-24 | 0.62 | 0.64 | 0.72 | +0.12 | +24.00% | 1 | 98 | 27.64% |
| MPC240531C00200000 | 2024-05-01 1:57PM EDT | 2024-05-31 | 0.80 | 0.94 | 1.09 | +0.30 | +60.00% | 2 | 192 | 27.43% |
| MPC240621C00200000 | 2024-05-02 2:52PM EDT | 2024-06-21 | 2.19 | 2.18 | 2.27 | +0.50 | +29.59% | 85 | 440 | 27.45% |
| MPC240719C00200000 | 2024-05-02 2:42PM EDT | 2024-07-19 | 3.70 | 3.70 | 3.85 | +0.74 | +25.00% | 35 | 341 | 27.86% |
| MPC240920C00200000 | 2024-05-02 2:16PM EDT | 2024-09-20 | 7.41 | 7.50 | 7.65 | +1.61 | +27.76% | 26 | 449 | 30.03% |
| MPC241018C00200000 | 2024-05-01 1:04PM EDT | 2024-10-18 | 7.22 | 8.80 | 9.05 | 0.00 | - | 10 | 148 | 30.40% |
| MPC241220C00200000 | 2024-05-01 10:20AM EDT | 2024-12-20 | 11.08 | 12.00 | 12.30 | 0.00 | - | 1 | 153 | 31.69% |
| MPC250117C00200000 | 2024-05-02 12:57PM EDT | 2025-01-17 | 13.25 | 13.40 | 13.65 | +2.15 | +19.37% | 18 | 567 | 32.16% |
| MPC250620C00200000 | 2024-05-01 1:51PM EDT | 2025-06-20 | 16.50 | 19.50 | 19.95 | 0.00 | - | 5 | 34 | 33.61% |
| MPC251219C00200000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 25.00 | 24.90 | 26.10 | +1.00 | +4.17% | 1 | 51 | 34.58% |
| MPC260116C00200000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 23.45 | 25.70 | 26.55 | 0.00 | - | 4 | 208 | 34.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00200000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 19.90 | 16.40 | 17.50 | +1.20 | +6.42% | 1 | 57 | 95.17% |
| MPC240510P00200000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 19.20 | 15.90 | 18.10 | 0.00 | - | 223 | 19 | 61.04% |
| MPC240517P00200000 | 2024-05-02 2:09PM EDT | 2024-05-17 | 17.67 | 17.15 | 17.55 | -2.83 | -13.80% | 5 | 390 | 40.45% |
| MPC240524P00200000 | 2024-04-30 3:52PM EDT | 2024-05-24 | 18.64 | 17.20 | 18.10 | 0.00 | - | 10 | 24 | 38.18% |
| MPC240621P00200000 | 2024-05-02 12:00PM EDT | 2024-06-21 | 20.01 | 17.55 | 19.65 | -1.24 | -5.84% | 1 | 1,136 | 32.98% |
| MPC240719P00200000 | 2024-04-29 12:44PM EDT | 2024-07-19 | 9.80 | 19.30 | 19.70 | 0.00 | - | 19 | 109 | 26.69% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 20.32 | 21.95 | 22.35 | 0.00 | - | 1 | 568 | 26.53% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 2024-10-18 | 14.20 | 22.70 | 23.20 | 0.00 | - | 507 | 539 | 26.09% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 21.03 | 24.90 | 25.30 | 0.00 | - | 1 | 19 | 26.09% |
| MPC250117P00200000 | 2024-04-24 1:38PM EDT | 2025-01-17 | 19.20 | 25.70 | 26.10 | 0.00 | - | 1 | 620 | 26.00% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 23.52 | 28.95 | 30.00 | 0.00 | - | - | 1 | 25.74% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 32.60 | 33.60 | 0.00 | - | 20 | 23 | 24.77% |
| MPC261218P00200000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 36.70 | 36.80 | 38.45 | 0.00 | - | 1 | 11 | 24.07% |
© 2024 Yahoo. All rights reserved.