Singapore markets close in 6 hours 18 minutes
Straits Times Index
3,308.97 +12.08 (+0.37%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,401.03 +193.90 (+1.06%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,555.14 +2,288.12 (+4.00%) CMC Crypto 200
1,285.64 +14.89 (+1.17%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00230000 | 2024-04-29 3:58PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 24 | 249 | 143.75% |
| MPC240510C00230000 | 2024-04-29 3:10PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 86.04% |
| MPC240517C00230000 | 2024-05-01 3:07PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 552 | 62.79% |
| MPC240524C00230000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 0.42 | 0.00 | 0.50 | 0.00 | - | 4 | 2 | 54.74% |
| MPC240531C00230000 | 2024-04-17 1:21PM EDT | 2024-05-31 | 1.56 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 55.23% |
| MPC240621C00230000 | 2024-05-02 1:17PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.16 | -0.01 | -7.14% | 1 | 344 | 29.88% |
| MPC240719C00230000 | 2024-04-30 3:36PM EDT | 2024-07-19 | 0.47 | 0.38 | 0.47 | 0.00 | - | 49 | 384 | 28.74% |
| MPC240920C00230000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 1.40 | 1.85 | 1.94 | 0.00 | - | 12 | 101 | 29.65% |
| MPC241018C00230000 | 2024-04-30 3:44PM EDT | 2024-10-18 | 2.79 | 2.62 | 2.73 | 0.00 | - | 8 | 235 | 29.94% |
| MPC241220C00230000 | 2024-04-23 3:49PM EDT | 2024-12-20 | 10.30 | 4.60 | 4.85 | 0.00 | - | 5 | 426 | 31.04% |
| MPC250117C00230000 | 2024-05-02 10:55AM EDT | 2025-01-17 | 5.65 | 5.70 | 5.90 | +0.45 | +8.65% | 28 | 220 | 31.60% |
| MPC250620C00230000 | 2024-04-24 11:03AM EDT | 2025-06-20 | 17.10 | 10.25 | 10.75 | 0.00 | - | 39 | 53 | 32.51% |
| MPC251219C00230000 | 2024-01-17 11:45AM EDT | 2025-12-19 | 7.15 | 11.05 | 11.80 | 0.00 | - | 5 | 21 | 28.35% |
| MPC260116C00230000 | 2024-05-01 9:35AM EDT | 2026-01-16 | 15.90 | 15.20 | 16.40 | 0.00 | - | 3 | 510 | 32.89% |
| MPC261218C00230000 | 2024-04-30 10:55AM EDT | 2026-12-18 | 25.55 | 22.90 | 24.60 | 0.00 | - | 4 | 13 | 33.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00230000 | 2024-04-17 9:49AM EDT | 2024-05-03 | 25.60 | 45.20 | 48.60 | 0.00 | - | 1 | 0 | 331.35% |
| MPC240517P00230000 | 2024-04-12 9:41AM EDT | 2024-05-17 | 20.60 | 45.35 | 49.20 | 0.00 | - | 6 | 24 | 57.62% |
| MPC240621P00230000 | 2024-04-30 10:28AM EDT | 2024-06-21 | 40.29 | 45.75 | 49.20 | 0.00 | - | 3 | 38 | 51.29% |
| MPC240719P00230000 | 2024-04-08 2:38PM EDT | 2024-07-19 | 18.90 | 45.55 | 49.25 | 0.00 | - | 5 | 8 | 41.35% |
| MPC240920P00230000 | 2024-04-08 11:49AM EDT | 2024-09-20 | 22.75 | 46.60 | 49.10 | 0.00 | - | - | 2 | 30.15% |
| MPC250117P00230000 | 2024-04-11 1:35PM EDT | 2025-01-17 | 31.15 | 48.45 | 49.40 | 0.00 | - | 21 | 80 | 23.11% |
© 2024 Yahoo. All rights reserved.