Singapore markets open in 8 hours 48 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.76 +18.37 (+0.37%) Dow
38,046.50 +143.21 (+0.38%) Nasdaq
15,726.27 +120.79 (+0.77%) Bitcoin USD
59,059.80 +2,303.82 (+4.06%) CMC Crypto 200
1,275.49 +4.75 (+0.37%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00220000 | 2024-05-01 10:54AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 240 | 84.38% |
| MPC240510C00220000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 151 | 69.82% |
| MPC240517C00220000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 2,066 | 36.13% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 2024-05-24 | 1.25 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 50.46% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 44.19% |
| MPC240621C00220000 | 2024-05-02 10:46AM EDT | 2024-06-21 | 0.33 | 0.30 | 0.33 | +0.08 | +32.00% | 11 | 1,956 | 28.64% |
| MPC240719C00220000 | 2024-05-01 1:50PM EDT | 2024-07-19 | 0.57 | 0.81 | 0.88 | 0.00 | - | 27 | 590 | 28.26% |
| MPC240920C00220000 | 2024-05-02 11:34AM EDT | 2024-09-20 | 2.90 | 2.87 | 2.99 | +0.28 | +10.69% | 1 | 792 | 29.83% |
| MPC241018C00220000 | 2024-04-30 12:03PM EDT | 2024-10-18 | 4.92 | 3.80 | 4.00 | 0.00 | - | 3 | 102 | 30.23% |
| MPC241220C00220000 | 2024-04-30 11:21AM EDT | 2024-12-20 | 7.85 | 6.15 | 6.35 | 0.00 | - | 4 | 44 | 31.08% |
| MPC250117C00220000 | 2024-05-02 11:01AM EDT | 2025-01-17 | 7.50 | 7.30 | 7.55 | +1.00 | +15.38% | 11 | 605 | 31.71% |
| MPC250620C00220000 | 2024-04-30 1:13PM EDT | 2025-06-20 | 14.10 | 11.10 | 13.25 | 0.00 | - | 1 | 332 | 33.33% |
| MPC251219C00220000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 30.55 | 17.45 | 18.45 | 0.00 | - | 1 | 25 | 33.62% |
| MPC260116C00220000 | 2024-04-23 10:23AM EDT | 2026-01-16 | 26.72 | 18.15 | 19.05 | 0.00 | - | 1 | 32 | 33.50% |
| MPC261218C00220000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 23.92 | 25.75 | 27.00 | 0.00 | - | 4 | 10 | 33.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00220000 | 2024-04-30 2:17PM EDT | 2024-05-03 | 33.67 | 36.05 | 39.20 | 0.00 | - | 1 | 0 | 193.26% |
| MPC240510P00220000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 42.50 | 36.45 | 39.15 | 0.00 | - | 9 | 1 | 90.14% |
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 2024-05-17 | 23.50 | 36.40 | 39.60 | 0.00 | - | 1 | 279 | 73.73% |
| MPC240524P00220000 | 2024-04-16 1:06PM EDT | 2024-05-24 | 19.90 | 36.65 | 39.70 | 0.00 | - | - | 2 | 62.55% |
| MPC240621P00220000 | 2024-04-30 12:09PM EDT | 2024-06-21 | 34.65 | 37.00 | 39.75 | 0.00 | - | 2 | 299 | 42.36% |
| MPC240719P00220000 | 2024-04-30 11:02AM EDT | 2024-07-19 | 32.91 | 36.65 | 39.95 | 0.00 | - | 10 | 309 | 35.13% |
| MPC240920P00220000 | 2024-04-16 2:15PM EDT | 2024-09-20 | 24.60 | 38.40 | 39.40 | 0.00 | - | 2 | 70 | 23.90% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 2024-10-18 | 23.05 | 39.05 | 40.00 | 0.00 | - | 1 | 9 | 24.14% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 2024-12-20 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 41.17 | 40.85 | 41.95 | +8.32 | +25.33% | 5 | 278 | 24.40% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 29.05 | 41.80 | 44.30 | 0.00 | - | 64 | 56 | 23.30% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 30.70 | 45.20 | 48.25 | 0.00 | - | 2 | 2 | 23.81% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 2026-12-18 | 38.00 | 48.10 | 51.25 | 0.00 | - | 3 | 3 | 21.98% |
© 2024 Yahoo. All rights reserved.