Singapore markets close in 5 hours 29 minutes
Straits Times Index
3,307.42 +10.53 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,381.62 +174.49 (+0.96%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,740.67 +2,142.00 (+3.72%) CMC Crypto 200
1,287.76 +17.02 (+1.34%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00210000 | 2024-05-02 11:16AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 266 | 90.63% |
| MPC240510C00210000 | 2024-05-02 1:40PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 13 | 77 | 38.67% |
| MPC240517C00210000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 29 | 712 | 31.64% |
| MPC240524C00210000 | 2024-05-01 10:39AM EDT | 2024-05-24 | 0.13 | 0.12 | 0.19 | 0.00 | - | 1 | 23 | 30.57% |
| MPC240531C00210000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 0.21 | 0.10 | 0.42 | 0.00 | - | 1 | 25 | 31.01% |
| MPC240621C00210000 | 2024-05-02 3:08PM EDT | 2024-06-21 | 0.87 | 0.87 | 0.89 | +0.19 | +27.94% | 16 | 1,909 | 28.20% |
| MPC240719C00210000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 1.93 | 1.85 | 1.96 | +0.41 | +26.97% | 10 | 314 | 28.48% |
| MPC240920C00210000 | 2024-05-02 2:35PM EDT | 2024-09-20 | 4.75 | 4.75 | 4.95 | +0.85 | +21.79% | 10 | 449 | 30.21% |
| MPC241018C00210000 | 2024-05-02 3:49PM EDT | 2024-10-18 | 6.20 | 6.00 | 6.20 | -1.76 | -22.11% | 6 | 196 | 30.61% |
| MPC241220C00210000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 7.52 | 8.80 | 9.05 | 0.00 | - | 14 | 66 | 31.64% |
| MPC250117C00210000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 10.39 | 10.15 | 10.40 | +1.68 | +19.29% | 26 | 312 | 32.25% |
| MPC250620C00210000 | 2024-04-24 11:34AM EDT | 2025-06-20 | 24.50 | 15.65 | 16.25 | 0.00 | - | 123 | 98 | 33.40% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 31.97 | 21.05 | 22.10 | 0.00 | - | 1 | 12 | 34.18% |
| MPC260116C00210000 | 2024-05-01 9:57AM EDT | 2026-01-16 | 21.85 | 21.85 | 22.55 | 0.00 | - | 1 | 21 | 33.88% |
| MPC261218C00210000 | 2024-05-01 12:05PM EDT | 2026-12-18 | 27.00 | 29.15 | 31.00 | 0.00 | - | 2 | 6 | 34.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00210000 | 2024-05-02 2:53PM EDT | 2024-05-03 | 27.18 | 25.05 | 28.70 | -1.07 | -3.79% | 50 | 27 | 237.99% |
| MPC240510P00210000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 28.95 | 24.90 | 28.75 | 0.00 | - | 4 | 1 | 84.94% |
| MPC240517P00210000 | 2024-04-30 1:59PM EDT | 2024-05-17 | 24.53 | 25.75 | 29.20 | 0.00 | - | 3 | 346 | 66.99% |
| MPC240524P00210000 | 2024-04-10 10:38AM EDT | 2024-05-24 | 6.87 | 25.75 | 28.80 | 0.00 | - | - | 6 | 51.70% |
| MPC240531P00210000 | 2024-04-30 10:12AM EDT | 2024-05-31 | 20.00 | 25.80 | 28.95 | 0.00 | - | 2 | 12 | 46.24% |
| MPC240621P00210000 | 2024-05-01 9:35AM EDT | 2024-06-21 | 28.65 | 27.15 | 29.75 | 0.00 | - | 1 | 549 | 39.77% |
| MPC240719P00210000 | 2024-04-25 10:09AM EDT | 2024-07-19 | 17.65 | 26.70 | 29.40 | 0.00 | - | 4 | 235 | 30.31% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 29.17 | 29.45 | 30.20 | 0.00 | - | 1 | 104 | 25.10% |
| MPC241018P00210000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 28.00 | 29.80 | 31.40 | 0.00 | - | 31 | 42 | 26.12% |
| MPC241220P00210000 | 2024-04-10 1:56PM EDT | 2024-12-20 | 18.70 | 31.90 | 33.40 | 0.00 | - | 5 | 10 | 26.45% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 24.60 | 31.55 | 33.30 | 0.00 | - | 4 | 102 | 24.80% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 2025-06-20 | 24.55 | 35.85 | 37.50 | 0.00 | - | 16 | 39 | 25.66% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 2025-12-19 | 28.25 | 38.50 | 40.40 | 0.00 | - | 2 | 2 | 24.67% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 2026-01-16 | 26.15 | 38.85 | 40.50 | 0.00 | - | 2 | 2 | 24.22% |
© 2024 Yahoo. All rights reserved.