New Zealand markets closed

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
208.77-3.50 (-1.65%)
At close: 04:00PM EDT
208.80 +0.03 (+0.01%)
Pre-market: 05:57AM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC251219C000600002024-02-08 12:46PM EDT60.00109.40118.00122.500.00-120.00%
MPC251219C000650002024-04-01 2:56PM EDT65.00140.800.000.000.00-400.00%
MPC251219C000700002024-03-26 3:02PM EDT70.00129.580.000.000.00-600.00%
MPC251219C000750002023-11-14 1:31PM EDT75.0077.6376.7581.000.00-3243250.00%
MPC251219C000800002023-12-06 10:38AM EDT80.0070.9277.4579.850.00-10120.00%
MPC251219C000950002023-08-04 1:45PM EDT95.0053.7558.6561.800.00-110.00%
MPC251219C001000002023-09-08 9:55AM EDT100.0064.2653.0555.600.00-150.00%
MPC251219C001050002023-11-13 12:28PM EDT105.0052.0050.0054.100.00-250.00%
MPC251219C001100002023-11-01 11:54AM EDT110.0058.8050.9553.950.00-450.00%
MPC251219C001150002023-12-22 1:43PM EDT115.0049.4850.7052.850.00-110.00%
MPC251219C001200002024-01-30 11:44AM EDT120.0054.5959.9060.950.00-1110.00%
MPC251219C001250002024-04-02 1:17PM EDT125.0092.240.000.000.00-200.00%
MPC251219C001300002023-11-07 11:56AM EDT130.0037.0732.4034.850.00-130.00%
MPC251219C001350002024-04-09 3:18PM EDT135.0087.920.000.000.00-600.00%
MPC251219C001400002024-02-21 3:32PM EDT140.0044.3072.5074.150.00-130930.31%
MPC251219C001450002024-04-02 1:43PM EDT145.0076.720.000.000.00-100.00%
MPC251219C001500002024-03-15 9:47AM EDT150.0059.2873.4576.300.00-15744.37%
MPC251219C001550002024-03-20 3:21PM EDT155.0060.830.000.000.00-200.00%
MPC251219C001600002024-02-01 11:26AM EDT160.0033.0437.6039.000.00-4120.00%
MPC251219C001650002024-04-10 10:51AM EDT165.0067.200.000.000.00-200.00%
MPC251219C001700002024-03-21 12:25PM EDT170.0051.630.000.000.00-7200.00%
MPC251219C001750002024-04-05 12:23PM EDT175.0067.840.000.000.00-100.00%
MPC251219C001800002024-04-08 10:26AM EDT180.0060.700.000.000.00-100.00%
MPC251219C001850002024-03-12 10:58AM EDT185.0031.4851.9053.750.00-13640.51%
MPC251219C001900002024-03-19 11:12AM EDT190.0038.200.000.000.00-300.00%
MPC251219C001950002024-03-15 12:07PM EDT195.0034.8845.5048.250.00--139.68%
MPC251219C002000002024-04-05 3:45PM EDT200.0051.500.000.000.00-200.00%
MPC251219C002100002024-04-11 12:26PM EDT210.0039.930.000.000.00-100.10%
MPC251219C002200002024-04-10 12:50PM EDT220.0035.450.000.000.00-200.78%
MPC251219C002300002024-01-17 11:45AM EDT230.007.1511.0511.800.00-52118.29%
MPC251219C002400002024-04-08 2:22PM EDT240.0031.350.000.000.00-1003.13%
MPC251219C002500002024-04-11 10:12AM EDT250.0024.650.000.000.00--03.13%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC251219P000600002024-01-26 12:32PM EDT60.000.640.421.240.00-52851.16%
MPC251219P000650002024-01-05 12:30PM EDT65.001.030.621.570.00-4450.50%
MPC251219P000700002023-12-27 10:47AM EDT70.002.700.185.000.00-2656.85%
MPC251219P000750002023-09-12 10:35AM EDT75.002.681.814.800.00-2056.85%
MPC251219P000850002023-12-28 1:19PM EDT85.003.751.693.000.00-1449.40%
MPC251219P000900002023-12-27 10:47AM EDT90.004.411.873.700.00-1049.23%
MPC251219P000950002023-12-04 4:30PM EDT95.005.180.000.000.00-1012.50%
MPC251219P001000002024-01-09 3:08PM EDT100.005.553.704.150.00-12745.32%
MPC251219P001050002024-01-30 11:03AM EDT105.005.254.304.650.00-3344.23%
MPC251219P001100002023-07-17 1:09PM EDT110.0016.309.9011.300.00--155.26%
MPC251219P001150002024-01-12 11:41AM EDT115.008.505.956.450.00-1543.71%
MPC251219P001200002024-01-30 11:19AM EDT120.008.456.307.150.00--742.75%
MPC251219P001250002024-01-30 3:38PM EDT125.008.397.8010.500.00-13046.66%
MPC251219P001300002024-02-15 2:13PM EDT130.009.466.056.950.00-41337.64%
MPC251219P001350002023-11-15 11:53AM EDT135.0015.9716.4519.000.00--152.87%
MPC251219P001400002024-03-26 11:28AM EDT140.008.250.000.000.00-1006.25%
MPC251219P001450002024-03-07 2:50PM EDT145.0011.556.559.450.00-12035.24%
MPC251219P001500002024-03-12 1:20PM EDT150.0012.447.908.700.00-101231.90%
MPC251219P001550002024-01-23 1:53PM EDT155.0023.3517.3518.050.00-2742.51%
MPC251219P001600002024-01-24 12:35PM EDT160.0025.1018.4019.050.00-1541.24%
MPC251219P001650002024-01-24 1:25PM EDT165.0027.8520.5021.200.00-101341.29%
MPC251219P001700002024-03-21 12:24PM EDT170.0015.150.000.000.00-7403.13%
MPC251219P001750002024-02-05 11:37AM EDT175.0027.5523.4524.250.00-62439.65%
MPC251219P001800002023-09-14 3:59PM EDT180.0036.6541.0042.400.00--1355.89%
MPC251219P001850002024-01-23 11:21AM EDT185.0040.2531.8533.700.00-6644.44%
MPC251219P001900002023-11-15 11:54AM EDT190.0044.7046.4549.200.00--356.26%
MPC251219P001950002024-01-18 1:32PM EDT195.0050.1036.7037.900.00-2143.14%
MPC251219P002100002024-04-09 11:47AM EDT210.0028.250.000.000.00-200.00%