Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC260116C00075000 | 2024-02-13 12:31PM EDT | 75.00 | 96.20 | 114.00 | 118.00 | 0.00 | - | 1 | 11 | 121.70% |
| MPC260116C00080000 | 2024-04-16 10:05AM EDT | 80.00 | 127.45 | 101.00 | 105.50 | 0.00 | - | 1 | 21 | 93.08% |
| MPC260116C00090000 | 2024-06-04 11:24AM EDT | 90.00 | 89.40 | 86.55 | 90.30 | 0.00 | - | 10 | 27 | 69.88% |
| MPC260116C00095000 | 2024-05-02 3:56PM EDT | 95.00 | 92.65 | 85.65 | 88.20 | 0.00 | - | 63 | 64 | 73.64% |
| MPC260116C00100000 | 2024-08-29 2:19PM EDT | 100.00 | 75.00 | 69.00 | 71.75 | 0.00 | - | 1 | 3 | 44.62% |
| MPC260116C00105000 | 2024-04-15 12:41PM EDT | 105.00 | 108.75 | 73.20 | 76.95 | 0.00 | - | 2 | 2 | 60.66% |
| MPC260116C00110000 | 2024-08-21 9:30AM EDT | 110.00 | 68.14 | 61.75 | 63.00 | 0.00 | - | 1 | 4 | 41.34% |
| MPC260116C00115000 | 2024-02-15 4:15PM EDT | 115.00 | 66.51 | 85.15 | 89.50 | 0.00 | - | 4 | 4 | 94.84% |
| MPC260116C00120000 | 2024-07-17 9:38AM EDT | 120.00 | 60.40 | 65.45 | 68.20 | 0.00 | - | 1 | 15 | 61.42% |
| MPC260116C00125000 | 2024-07-11 1:16PM EDT | 125.00 | 51.52 | 59.10 | 62.30 | 0.00 | - | 1 | 12 | 55.39% |
| MPC260116C00130000 | 2024-07-08 9:30AM EDT | 130.00 | 51.60 | 52.10 | 53.00 | 0.00 | - | 1 | 45 | 47.02% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 135.00 | 89.72 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MPC260116C00140000 | 2024-05-10 3:23PM EDT | 140.00 | 54.24 | 49.80 | 51.55 | 0.00 | - | 3 | 42 | 51.76% |
| MPC260116C00145000 | 2024-07-15 3:50PM EDT | 145.00 | 39.53 | 46.50 | 48.40 | 0.00 | - | 1 | 24 | 50.54% |
| MPC260116C00150000 | 2024-08-30 3:14PM EDT | 150.00 | 41.86 | 34.20 | 35.45 | 0.00 | - | 1 | 130 | 36.62% |
| MPC260116C00155000 | 2024-06-10 3:12PM EDT | 155.00 | 42.10 | 29.35 | 30.95 | 0.00 | - | 2 | 24 | 33.80% |
| MPC260116C00160000 | 2024-08-21 9:30AM EDT | 160.00 | 33.84 | 28.90 | 30.70 | 0.00 | - | 1 | 46 | 36.67% |
| MPC260116C00165000 | 2024-09-04 2:20PM EDT | 165.00 | 29.98 | 26.35 | 27.00 | 0.00 | - | 1 | 58 | 34.65% |
| MPC260116C00170000 | 2024-09-06 2:47PM EDT | 170.00 | 23.83 | 24.05 | 24.85 | -1.32 | -5.25% | 2 | 128 | 34.53% |
| MPC260116C00175000 | 2024-09-03 10:16AM EDT | 175.00 | 26.00 | 21.90 | 22.40 | 0.00 | - | 1 | 23 | 33.84% |
| MPC260116C00180000 | 2024-08-01 10:35AM EDT | 180.00 | 26.15 | 25.35 | 27.55 | 0.00 | - | 1 | 63 | 42.83% |
| MPC260116C00185000 | 2024-08-30 2:30PM EDT | 185.00 | 23.20 | 18.05 | 18.60 | 0.00 | - | 1 | 218 | 33.37% |
| MPC260116C00190000 | 2024-08-27 2:53PM EDT | 190.00 | 18.25 | 16.30 | 17.45 | 0.00 | - | 1 | 44 | 33.87% |
| MPC260116C00195000 | 2024-06-10 11:54AM EDT | 195.00 | 22.44 | 14.30 | 14.90 | 0.00 | - | 1 | 7 | 32.36% |
| MPC260116C00200000 | 2024-09-06 11:12AM EDT | 200.00 | 12.97 | 13.25 | 14.30 | -1.82 | -12.31% | 21 | 293 | 33.30% |
| MPC260116C00210000 | 2024-08-19 9:41AM EDT | 210.00 | 16.00 | 10.65 | 11.60 | 0.00 | - | 1 | 82 | 32.74% |
| MPC260116C00220000 | 2024-09-06 2:33PM EDT | 220.00 | 8.52 | 8.60 | 9.05 | -1.19 | -12.26% | 6 | 40 | 31.80% |
| MPC260116C00230000 | 2024-08-26 9:30AM EDT | 230.00 | 10.00 | 6.80 | 7.30 | 0.00 | - | 1 | 498 | 31.51% |
| MPC260116C00240000 | 2024-09-05 3:35PM EDT | 240.00 | 6.25 | 5.40 | 5.90 | 0.00 | - | 54 | 104 | 31.32% |
| MPC260116C00250000 | 2024-07-09 9:33AM EDT | 250.00 | 5.00 | 6.55 | 7.15 | 0.00 | - | 1 | 38 | 35.63% |
| MPC260116C00260000 | 2024-05-23 2:11PM EDT | 260.00 | 7.75 | 5.40 | 6.55 | 0.00 | - | 1 | 53 | 36.52% |
| MPC260116C00270000 | 2024-08-14 10:45AM EDT | 270.00 | 4.50 | 2.73 | 3.10 | 0.00 | - | 6 | 20 | 30.95% |
| MPC260116C00280000 | 2024-05-22 1:17PM EDT | 280.00 | 5.55 | 3.55 | 4.50 | 0.00 | - | 1 | 9 | 35.89% |
| MPC260116C00290000 | 2024-04-12 1:51PM EDT | 290.00 | 14.90 | 4.40 | 5.70 | 0.00 | - | 10 | 12 | 40.04% |
| MPC260116C00300000 | 2024-09-06 11:12AM EDT | 300.00 | 1.43 | 1.33 | 1.69 | -0.19 | -11.73% | 10 | 102 | 30.98% |
| MPC260116C00310000 | 2024-04-09 1:08PM EDT | 310.00 | 11.10 | 3.50 | 3.85 | 0.00 | - | 1 | 0 | 38.79% |
| MPC260116C00320000 | 2024-08-06 11:03AM EDT | 320.00 | 1.61 | 1.01 | 1.26 | 0.00 | - | 1 | 0 | 31.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC260116P00075000 | 2024-03-01 11:50AM EDT | 75.00 | 1.35 | 0.53 | 1.38 | 0.00 | - | 4 | 24 | 43.45% |
| MPC260116P00080000 | 2024-08-02 10:45AM EDT | 80.00 | 1.50 | 1.00 | 1.82 | 0.00 | - | 2 | 13 | 42.97% |
| MPC260116P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MPC260116P00090000 | 2024-07-11 12:06PM EDT | 90.00 | 2.42 | 2.06 | 2.42 | 0.00 | - | 14 | 16 | 39.76% |
| MPC260116P00095000 | 2024-07-05 2:13PM EDT | 95.00 | 2.17 | 2.40 | 3.20 | 0.00 | - | 2 | 11 | 39.84% |
| MPC260116P00100000 | 2024-08-21 9:30AM EDT | 100.00 | 2.75 | 3.15 | 3.45 | 0.00 | - | 1 | 14 | 37.74% |
| MPC260116P00105000 | 2024-08-08 12:55PM EDT | 105.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | 20 | 50 | 36.87% |
| MPC260116P00110000 | 2024-04-15 11:12AM EDT | 110.00 | 3.15 | 4.15 | 4.70 | 0.00 | - | 10 | 9 | 35.65% |
| MPC260116P00115000 | 2024-05-14 12:52PM EDT | 115.00 | 5.25 | 4.85 | 6.50 | 0.00 | - | 3 | 6 | 37.12% |
| MPC260116P00120000 | 2024-08-29 10:49AM EDT | 120.00 | 5.60 | 6.35 | 6.70 | 0.00 | - | 1 | 11 | 34.60% |
| MPC260116P00125000 | 2024-08-29 10:49AM EDT | 125.00 | 6.60 | 7.30 | 7.80 | 0.00 | - | 1 | 8 | 33.90% |
| MPC260116P00130000 | 2024-08-29 10:49AM EDT | 130.00 | 7.70 | 8.65 | 9.05 | 0.00 | - | 2 | 19 | 33.28% |
| MPC260116P00135000 | 2024-08-29 10:50AM EDT | 135.00 | 8.90 | 9.95 | 10.40 | 0.00 | - | 2 | 12 | 32.61% |
| MPC260116P00140000 | 2024-09-05 12:29PM EDT | 140.00 | 10.65 | 11.15 | 11.90 | 0.00 | - | 7 | 27 | 31.97% |
| MPC260116P00145000 | 2024-08-29 10:49AM EDT | 145.00 | 11.85 | 13.10 | 13.60 | 0.00 | - | 2 | 24 | 31.43% |
| MPC260116P00150000 | 2024-09-05 2:50PM EDT | 150.00 | 13.80 | 14.90 | 15.35 | 0.00 | - | 4 | 114 | 30.75% |
| MPC260116P00155000 | 2024-08-29 10:50AM EDT | 155.00 | 15.30 | 16.85 | 17.35 | 0.00 | - | 1 | 74 | 30.22% |
| MPC260116P00160000 | 2024-08-29 10:49AM EDT | 160.00 | 17.35 | 18.95 | 19.50 | 0.00 | - | 1 | 29 | 29.68% |
| MPC260116P00165000 | 2024-08-29 10:56AM EDT | 165.00 | 21.90 | 21.20 | 21.80 | +2.40 | +12.31% | 13 | 159 | 29.12% |
| MPC260116P00170000 | 2024-09-05 2:50PM EDT | 170.00 | 23.00 | 23.70 | 24.30 | +0.72 | +3.23% | 2 | 120 | 28.62% |
| MPC260116P00175000 | 2024-08-29 11:58AM EDT | 175.00 | 23.70 | 26.30 | 27.00 | 0.00 | - | 1 | 139 | 28.16% |
| MPC260116P00180000 | 2024-09-05 3:49PM EDT | 180.00 | 27.70 | 28.10 | 29.70 | 0.00 | - | 18 | 75 | 27.49% |
| MPC260116P00185000 | 2024-08-08 12:55PM EDT | 185.00 | 29.10 | 32.05 | 32.75 | 0.00 | - | 4 | 50 | 27.06% |
| MPC260116P00190000 | 2024-06-20 3:56PM EDT | 190.00 | 31.70 | 33.00 | 35.75 | 0.00 | - | 1 | 5 | 26.34% |
| MPC260116P00195000 | 2024-06-10 11:54AM EDT | 195.00 | 33.06 | 38.05 | 41.35 | 0.00 | - | 1 | 3 | 28.97% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 200.00 | 26.60 | 33.65 | 35.40 | 0.00 | - | 20 | 23 | 12.92% |
| MPC260116P00210000 | 2024-09-06 2:29PM EDT | 210.00 | 50.15 | 49.10 | 50.00 | +0.35 | +0.70% | 2 | 2 | 24.35% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 220.00 | 30.70 | 45.00 | 46.70 | 0.00 | - | 2 | 2 | 0.00% |
| MPC260116P00230000 | 2024-08-30 1:05PM EDT | 230.00 | 56.45 | 64.65 | 66.15 | 0.00 | - | 2 | 2 | 21.41% |
© 2024 Yahoo. All rights reserved.