Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250620C00135000 | 2024-04-12 11:26AM EDT | 135.00 | 84.51 | 70.20 | 73.90 | 0.00 | - | 1 | 4 | 47.24% |
| MPC250620C00140000 | 2024-04-26 12:53PM EDT | 140.00 | 67.60 | 67.25 | 69.05 | -0.20 | -0.29% | 2 | 80 | 44.55% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 155.00 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 42.47% |
| MPC250620C00160000 | 2024-04-10 10:51AM EDT | 160.00 | 66.45 | 52.40 | 54.00 | 0.00 | - | 2 | 33 | 41.03% |
| MPC250620C00165000 | 2024-04-18 3:18PM EDT | 165.00 | 47.07 | 48.90 | 50.45 | 0.00 | - | 2 | 3 | 40.18% |
| MPC250620C00170000 | 2024-04-24 2:59PM EDT | 170.00 | 45.80 | 43.65 | 46.40 | 0.00 | - | 1 | 11 | 38.52% |
| MPC250620C00175000 | 2024-03-14 3:12PM EDT | 175.00 | 36.30 | 50.25 | 52.90 | 0.00 | - | 3 | 3 | 50.90% |
| MPC250620C00180000 | 2024-04-19 10:25AM EDT | 180.00 | 39.73 | 39.40 | 41.85 | 0.00 | - | 1 | 12 | 39.61% |
| MPC250620C00185000 | 2024-04-19 9:45AM EDT | 185.00 | 35.05 | 36.55 | 37.30 | 0.00 | - | 3 | 9 | 36.98% |
| MPC250620C00190000 | 2024-03-20 1:13PM EDT | 190.00 | 33.00 | 32.45 | 34.10 | 0.00 | - | 30 | 43 | 35.97% |
| MPC250620C00195000 | 2024-03-14 9:44AM EDT | 195.00 | 27.02 | 38.65 | 40.75 | 0.00 | - | 1 | 4 | 46.85% |
| MPC250620C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 28.93 | 27.90 | 30.05 | +0.68 | +2.41% | 1 | 30 | 36.41% |
| MPC250620C00210000 | 2024-04-24 11:34AM EDT | 210.00 | 24.50 | 24.25 | 25.35 | 0.00 | - | 123 | 98 | 35.47% |
| MPC250620C00220000 | 2024-04-24 11:09AM EDT | 220.00 | 20.35 | 20.20 | 22.55 | 0.00 | - | 26 | 332 | 36.23% |
| MPC250620C00230000 | 2024-04-24 11:03AM EDT | 230.00 | 17.10 | 16.20 | 17.40 | 0.00 | - | 39 | 53 | 33.67% |
| MPC250620C00240000 | 2024-04-18 2:12PM EDT | 240.00 | 13.46 | 14.10 | 14.50 | 0.00 | - | 60 | 71 | 33.27% |
| MPC250620C00250000 | 2024-04-16 1:06PM EDT | 250.00 | 14.80 | 11.60 | 12.65 | 0.00 | - | 10 | 76 | 33.74% |
| MPC250620C00260000 | 2024-04-26 10:34AM EDT | 260.00 | 9.41 | 9.55 | 9.90 | -1.09 | -10.38% | 51 | 78 | 32.57% |
| MPC250620C00270000 | 2024-04-26 10:38AM EDT | 270.00 | 7.60 | 7.80 | 8.15 | -0.90 | -10.59% | 52 | 157 | 32.32% |
| MPC250620C00280000 | 2024-04-24 12:48PM EDT | 280.00 | 6.55 | 6.40 | 6.70 | 0.00 | - | 6 | 164 | 32.11% |
| MPC250620C00290000 | 2024-04-24 3:14PM EDT | 290.00 | 5.35 | 3.10 | 5.50 | 0.00 | - | 26 | 109 | 31.94% |
| MPC250620C00300000 | 2024-04-12 10:46AM EDT | 300.00 | 8.25 | 3.45 | 4.50 | 0.00 | - | 20 | 47 | 31.78% |
| MPC250620C00310000 | 2024-04-25 1:54PM EDT | 310.00 | 3.75 | 2.90 | 3.70 | 0.00 | - | 100 | 130 | 31.69% |
| MPC250620C00320000 | 2024-04-12 2:02PM EDT | 320.00 | 5.60 | 0.54 | 4.15 | 0.00 | - | 9 | 10 | 34.24% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250620P00115000 | 2024-03-01 1:12PM EDT | 115.00 | 4.05 | 0.59 | 2.75 | 0.00 | - | 2 | 2 | 38.77% |
| MPC250620P00125000 | 2024-03-05 2:43PM EDT | 125.00 | 5.35 | 2.59 | 2.88 | 0.00 | - | 53 | 96 | 34.36% |
| MPC250620P00135000 | 2024-03-11 1:55PM EDT | 135.00 | 6.65 | 3.85 | 5.00 | 0.00 | - | 1 | 2 | 35.44% |
| MPC250620P00140000 | 2024-03-12 1:09PM EDT | 140.00 | 7.23 | 4.40 | 4.60 | 0.00 | - | - | 3 | 32.04% |
| MPC250620P00145000 | 2024-04-15 1:10PM EDT | 145.00 | 5.40 | 5.85 | 6.10 | 0.00 | - | 2 | 6 | 32.94% |
| MPC250620P00150000 | 2024-04-09 2:30PM EDT | 150.00 | 6.05 | 5.80 | 7.05 | 0.00 | - | 3 | 203 | 32.34% |
| MPC250620P00155000 | 2024-04-09 2:30PM EDT | 155.00 | 6.95 | 7.80 | 8.15 | 0.00 | - | 1 | 7 | 31.82% |
| MPC250620P00160000 | 2024-04-17 10:28AM EDT | 160.00 | 8.40 | 8.95 | 9.30 | 0.00 | - | 9 | 87 | 31.20% |
| MPC250620P00165000 | 2024-04-15 11:17AM EDT | 165.00 | 9.55 | 10.25 | 11.25 | 0.00 | - | 1 | 4 | 31.63% |
| MPC250620P00170000 | 2024-04-15 12:17PM EDT | 170.00 | 10.55 | 11.65 | 12.00 | 0.00 | - | 42 | 47 | 30.04% |
| MPC250620P00175000 | 2024-04-15 1:04PM EDT | 175.00 | 12.05 | 12.20 | 14.45 | 0.00 | - | 10 | 144 | 30.70% |
| MPC250620P00180000 | 2024-04-05 2:04PM EDT | 180.00 | 11.60 | 14.90 | 15.35 | 0.00 | - | 4 | 20 | 29.06% |
| MPC250620P00185000 | 2024-04-15 2:39PM EDT | 185.00 | 15.80 | 15.85 | 17.45 | 0.00 | - | 9 | 15 | 28.84% |
| MPC250620P00190000 | 2024-04-19 11:01AM EDT | 190.00 | 20.21 | 18.00 | 19.30 | 0.00 | - | 5 | 5 | 28.11% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 195.00 | 21.22 | 20.20 | 21.45 | 0.00 | - | 1 | 137 | 27.56% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 210.00 | 24.55 | 26.75 | 29.05 | 0.00 | - | 16 | 39 | 26.17% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 220.00 | 29.05 | 32.80 | 34.95 | 0.00 | - | 64 | 56 | 25.27% |
© 2024 Yahoo. All rights reserved.