Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC251219C00060000 | 2024-02-08 12:46PM EDT | 60.00 | 109.40 | 118.00 | 122.50 | 0.00 | - | 1 | 2 | 0.00% |
| MPC251219C00065000 | 2024-04-01 2:56PM EDT | 65.00 | 140.80 | 131.50 | 136.50 | 0.00 | - | 4 | 6 | 61.88% |
| MPC251219C00070000 | 2024-03-26 3:02PM EDT | 70.00 | 129.58 | 128.50 | 133.00 | 0.00 | - | 6 | 16 | 54.37% |
| MPC251219C00075000 | 2023-11-14 1:31PM EDT | 75.00 | 77.63 | 76.75 | 81.00 | 0.00 | - | 324 | 325 | 0.00% |
| MPC251219C00080000 | 2023-12-06 10:38AM EDT | 80.00 | 70.92 | 77.45 | 79.85 | 0.00 | - | 10 | 12 | 0.00% |
| MPC251219C00095000 | 2023-08-04 1:45PM EDT | 95.00 | 53.75 | 58.65 | 61.80 | 0.00 | - | 1 | 1 | 0.00% |
| MPC251219C00100000 | 2023-09-08 9:55AM EDT | 100.00 | 64.26 | 53.05 | 55.60 | 0.00 | - | 1 | 5 | 0.00% |
| MPC251219C00105000 | 2023-11-13 12:28PM EDT | 105.00 | 52.00 | 50.00 | 54.10 | 0.00 | - | 2 | 5 | 0.00% |
| MPC251219C00110000 | 2023-11-01 11:54AM EDT | 110.00 | 58.80 | 50.95 | 53.95 | 0.00 | - | 4 | 5 | 0.00% |
| MPC251219C00115000 | 2023-12-22 1:43PM EDT | 115.00 | 49.48 | 50.70 | 52.85 | 0.00 | - | 1 | 1 | 0.00% |
| MPC251219C00120000 | 2024-01-30 11:44AM EDT | 120.00 | 54.59 | 59.90 | 60.95 | 0.00 | - | 1 | 11 | 0.00% |
| MPC251219C00125000 | 2024-04-02 1:17PM EDT | 125.00 | 92.24 | 80.55 | 85.00 | 0.00 | - | 2 | 6 | 46.60% |
| MPC251219C00130000 | 2023-11-07 11:56AM EDT | 130.00 | 37.07 | 32.40 | 34.85 | 0.00 | - | 1 | 3 | 0.00% |
| MPC251219C00135000 | 2024-04-09 3:18PM EDT | 135.00 | 87.92 | 74.45 | 76.50 | 0.00 | - | 6 | 28 | 43.62% |
| MPC251219C00140000 | 2024-04-18 2:33PM EDT | 140.00 | 68.66 | 69.75 | 72.15 | 0.00 | - | 4 | 309 | 41.96% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 145.00 | 76.72 | 67.05 | 68.60 | 0.00 | - | 1 | 12 | 41.42% |
| MPC251219C00150000 | 2024-03-15 9:47AM EDT | 150.00 | 59.28 | 73.45 | 76.30 | 0.00 | - | 1 | 57 | 53.75% |
| MPC251219C00155000 | 2024-03-20 3:21PM EDT | 155.00 | 60.83 | 57.50 | 61.15 | 0.00 | - | 2 | 49 | 39.59% |
| MPC251219C00160000 | 2024-04-23 12:47PM EDT | 160.00 | 58.15 | 56.90 | 58.35 | 0.00 | - | 1 | 12 | 39.71% |
| MPC251219C00165000 | 2024-04-15 1:04PM EDT | 165.00 | 63.70 | 53.70 | 56.50 | 0.00 | - | 1 | 20 | 40.80% |
| MPC251219C00170000 | 2024-04-18 2:20PM EDT | 170.00 | 49.00 | 50.65 | 51.90 | 0.00 | - | 1 | 203 | 38.53% |
| MPC251219C00175000 | 2024-04-05 12:23PM EDT | 175.00 | 67.84 | 46.05 | 48.75 | 0.00 | - | 1 | 43 | 37.88% |
| MPC251219C00180000 | 2024-04-23 12:48PM EDT | 180.00 | 45.93 | 43.55 | 46.00 | 0.00 | - | 1 | 58 | 37.58% |
| MPC251219C00185000 | 2024-04-23 12:48PM EDT | 185.00 | 43.11 | 42.00 | 44.20 | 0.00 | - | 1 | 35 | 38.18% |
| MPC251219C00190000 | 2024-03-19 11:12AM EDT | 190.00 | 38.20 | 37.75 | 39.60 | 0.00 | - | 3 | 54 | 35.73% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 195.00 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 46.86% |
| MPC251219C00200000 | 2024-04-05 3:45PM EDT | 200.00 | 51.50 | 34.55 | 35.85 | 0.00 | - | 2 | 50 | 36.22% |
| MPC251219C00210000 | 2024-04-11 12:26PM EDT | 210.00 | 39.93 | 30.05 | 31.75 | 0.00 | - | 1 | 11 | 35.94% |
| MPC251219C00220000 | 2024-04-16 9:53AM EDT | 220.00 | 30.55 | 25.35 | 27.15 | 0.00 | - | 1 | 25 | 34.78% |
| MPC251219C00230000 | 2024-01-17 11:45AM EDT | 230.00 | 7.15 | 11.05 | 11.80 | 0.00 | - | 5 | 21 | 22.36% |
| MPC251219C00240000 | 2024-04-18 3:26PM EDT | 240.00 | 19.20 | 19.10 | 20.65 | 0.00 | - | 1 | 4 | 34.09% |
| MPC251219C00250000 | 2024-04-11 10:12AM EDT | 250.00 | 24.65 | 14.65 | 18.00 | 0.00 | - | - | 1 | 33.85% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC251219P00060000 | 2024-01-26 12:32PM EDT | 60.00 | 0.64 | 0.42 | 1.24 | 0.00 | - | 5 | 28 | 50.11% |
| MPC251219P00065000 | 2024-01-05 12:30PM EDT | 65.00 | 1.03 | 0.62 | 1.57 | 0.00 | - | 4 | 4 | 53.03% |
| MPC251219P00070000 | 2023-12-27 10:47AM EDT | 70.00 | 2.70 | 0.18 | 5.00 | 0.00 | - | 2 | 6 | 55.63% |
| MPC251219P00075000 | 2023-09-12 10:35AM EDT | 75.00 | 2.68 | 1.81 | 4.80 | 0.00 | - | 2 | 0 | 55.55% |
| MPC251219P00085000 | 2023-12-28 1:19PM EDT | 85.00 | 3.75 | 1.69 | 3.00 | 0.00 | - | 1 | 4 | 48.01% |
| MPC251219P00090000 | 2023-12-27 10:47AM EDT | 90.00 | 4.41 | 1.87 | 3.70 | 0.00 | - | 1 | 0 | 47.77% |
| MPC251219P00095000 | 2023-12-04 4:30PM EDT | 95.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC251219P00100000 | 2024-01-09 3:08PM EDT | 100.00 | 5.55 | 3.70 | 4.15 | 0.00 | - | 1 | 27 | 43.74% |
| MPC251219P00105000 | 2024-01-30 11:03AM EDT | 105.00 | 5.25 | 4.30 | 4.65 | 0.00 | - | 3 | 3 | 42.58% |
| MPC251219P00110000 | 2023-07-17 1:09PM EDT | 110.00 | 16.30 | 9.90 | 11.30 | 0.00 | - | - | 1 | 53.49% |
| MPC251219P00115000 | 2024-01-12 11:41AM EDT | 115.00 | 8.50 | 5.95 | 6.45 | 0.00 | - | 1 | 5 | 41.91% |
| MPC251219P00120000 | 2024-01-30 11:19AM EDT | 120.00 | 8.45 | 6.30 | 7.15 | 0.00 | - | - | 7 | 40.88% |
| MPC251219P00125000 | 2024-01-30 3:38PM EDT | 125.00 | 8.39 | 7.80 | 10.50 | 0.00 | - | 1 | 30 | 44.68% |
| MPC251219P00130000 | 2024-02-15 2:13PM EDT | 130.00 | 9.46 | 6.05 | 6.95 | 0.00 | - | 4 | 13 | 35.64% |
| MPC251219P00135000 | 2023-11-15 11:53AM EDT | 135.00 | 15.97 | 16.45 | 19.00 | 0.00 | - | - | 1 | 50.72% |
| MPC251219P00140000 | 2024-03-26 11:28AM EDT | 140.00 | 8.25 | 7.15 | 7.65 | 0.00 | - | 10 | 23 | 32.33% |
| MPC251219P00145000 | 2024-03-07 2:50PM EDT | 145.00 | 11.55 | 6.55 | 9.45 | 0.00 | - | 1 | 20 | 32.97% |
| MPC251219P00150000 | 2024-03-12 1:20PM EDT | 150.00 | 12.44 | 7.90 | 8.70 | 0.00 | - | 10 | 12 | 29.57% |
| MPC251219P00155000 | 2024-01-23 1:53PM EDT | 155.00 | 23.35 | 17.35 | 18.05 | 0.00 | - | 2 | 7 | 39.99% |
| MPC251219P00160000 | 2024-01-24 12:35PM EDT | 160.00 | 25.10 | 18.40 | 19.05 | 0.00 | - | 1 | 5 | 38.61% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 165.00 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 38.56% |
| MPC251219P00170000 | 2024-04-26 9:30AM EDT | 170.00 | 14.85 | 14.75 | 16.25 | -0.30 | -1.98% | 1 | 115 | 30.14% |
| MPC251219P00175000 | 2024-02-05 11:37AM EDT | 175.00 | 27.55 | 23.45 | 24.25 | 0.00 | - | 6 | 24 | 36.67% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 180.00 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 53.02% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 185.00 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 41.28% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 190.00 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 53.22% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 195.00 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 39.71% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 210.00 | 28.25 | 30.30 | 33.65 | 0.00 | - | 2 | 2 | 26.40% |
© 2024 Yahoo. All rights reserved.