Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EST. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC251219C00065000 | 2023-11-14 1:58PM EST | 65.00 | 87.33 | 85.65 | 88.90 | 0.00 | - | 5 | 16 | 49.30% |
| MPC251219C00070000 | 2023-08-31 11:37AM EST | 70.00 | 75.64 | 82.15 | 86.55 | 0.00 | - | 10 | 11 | 54.11% |
| MPC251219C00075000 | 2023-11-14 12:31PM EST | 75.00 | 77.63 | 77.10 | 81.40 | 0.00 | - | 324 | 325 | 49.73% |
| MPC251219C00080000 | 2023-09-13 10:26AM EST | 80.00 | 80.97 | 71.15 | 75.35 | 0.00 | - | 2 | 2 | 43.21% |
| MPC251219C00095000 | 2023-08-04 12:45PM EST | 95.00 | 53.75 | 58.65 | 61.80 | 0.00 | - | 1 | 1 | 37.21% |
| MPC251219C00100000 | 2023-09-08 8:55AM EST | 100.00 | 64.26 | 53.05 | 55.60 | 0.00 | - | 1 | 5 | 31.70% |
| MPC251219C00105000 | 2023-11-13 11:28AM EST | 105.00 | 52.00 | 54.50 | 56.55 | 0.00 | - | 2 | 5 | 40.12% |
| MPC251219C00110000 | 2023-11-01 10:54AM EST | 110.00 | 58.80 | 51.55 | 53.65 | 0.00 | - | 4 | 5 | 40.40% |
| MPC251219C00115000 | 2023-08-14 1:38PM EST | 115.00 | 49.40 | 55.00 | 56.40 | 0.00 | - | - | 1 | 49.04% |
| MPC251219C00120000 | 2023-10-20 8:51AM EST | 120.00 | 47.55 | 43.10 | 46.10 | 0.00 | - | 1 | 4 | 37.64% |
| MPC251219C00125000 | 2023-09-01 9:40AM EST | 125.00 | 41.30 | 43.70 | 46.60 | 0.00 | - | 3 | 9 | 42.13% |
| MPC251219C00130000 | 2023-11-07 10:56AM EST | 130.00 | 37.07 | 37.75 | 41.50 | 0.00 | - | 1 | 3 | 38.54% |
| MPC251219C00135000 | 2023-11-07 1:05PM EST | 135.00 | 34.00 | 34.55 | 37.70 | 0.00 | - | 30 | 38 | 36.72% |
| MPC251219C00140000 | 2023-11-07 10:22AM EST | 140.00 | 32.60 | 33.60 | 35.45 | 0.00 | - | 1 | 309 | 36.79% |
| MPC251219C00145000 | 2023-10-03 2:50PM EST | 145.00 | 31.05 | 35.60 | 37.30 | 0.00 | - | 3 | 26 | 41.75% |
| MPC251219C00150000 | 2023-11-17 10:24AM EST | 150.00 | 28.69 | 28.00 | 31.05 | 0.00 | - | 11 | 52 | 36.56% |
| MPC251219C00155000 | 2023-10-30 2:11PM EST | 155.00 | 25.24 | 25.15 | 29.05 | 0.00 | - | 2 | 9 | 36.47% |
| MPC251219C00160000 | 2023-11-09 10:53AM EST | 160.00 | 22.78 | 24.10 | 26.90 | 0.00 | - | 11 | 12 | 36.06% |
| MPC251219C00165000 | 2023-09-22 2:15PM EST | 165.00 | 28.58 | 23.60 | 28.40 | 0.00 | - | 12 | 17 | 39.81% |
| MPC251219C00170000 | 2023-11-17 12:07PM EST | 170.00 | 21.00 | 19.35 | 22.75 | 0.00 | - | 56 | 210 | 35.07% |
| MPC251219C00175000 | 2023-11-15 10:48AM EST | 175.00 | 20.75 | 17.70 | 20.90 | 0.00 | - | 9 | 9 | 34.65% |
| MPC251219C00180000 | 2023-11-15 10:27AM EST | 180.00 | 18.45 | 16.65 | 19.25 | 0.00 | - | 32 | 50 | 34.35% |
| MPC251219C00185000 | 2023-09-28 2:46PM EST | 185.00 | 20.82 | 14.75 | 18.45 | 0.00 | - | 12 | 32 | 34.93% |
| MPC251219C00190000 | 2023-10-16 10:38AM EST | 190.00 | 17.05 | 15.10 | 16.20 | 0.00 | - | 1 | 49 | 33.70% |
| MPC251219C00200000 | 2023-09-26 11:00AM EST | 200.00 | 15.93 | 11.65 | 14.30 | 0.00 | - | 27 | 36 | 34.03% |
| MPC251219C00210000 | 2023-08-18 12:58PM EST | 210.00 | 11.10 | 12.90 | 14.50 | 0.00 | - | 3 | 5 | 36.67% |
| MPC251219C00220000 | 2023-11-17 11:32AM EST | 220.00 | 8.60 | 7.65 | 8.65 | 0.00 | - | 1 | 21 | 31.08% |
| MPC251219C00230000 | 2023-11-15 11:32AM EST | 230.00 | 7.90 | 6.50 | 7.80 | 0.00 | - | 5 | 7 | 31.75% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC251219P00060000 | 2023-11-09 12:53PM EST | 60.00 | 1.60 | 0.00 | 3.80 | 0.00 | - | 4 | 28 | 52.92% |
| MPC251219P00070000 | 2023-11-20 9:30AM EST | 70.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| MPC251219P00075000 | 2023-09-12 9:35AM EST | 75.00 | 2.68 | 1.81 | 4.80 | 0.00 | - | 2 | 0 | 45.03% |
| MPC251219P00085000 | 2023-08-18 9:53AM EST | 85.00 | 5.15 | 3.70 | 4.50 | 0.00 | - | 1 | 4 | 37.65% |
| MPC251219P00090000 | 2023-07-18 9:18AM EST | 90.00 | 8.52 | 5.55 | 6.30 | 0.00 | - | 1 | 1 | 39.17% |
| MPC251219P00095000 | 2023-11-02 12:08PM EST | 95.00 | 5.20 | 3.95 | 7.40 | 0.00 | - | 3 | 1 | 38.52% |
| MPC251219P00100000 | 2023-11-20 2:32PM EST | 100.00 | 6.10 | 5.00 | 6.60 | 0.00 | - | 2 | 26 | 33.84% |
| MPC251219P00105000 | 2023-11-01 9:21AM EST | 105.00 | 7.15 | 6.50 | 7.35 | 0.00 | - | - | 1 | 32.47% |
| MPC251219P00110000 | 2023-07-17 12:09PM EST | 110.00 | 16.30 | 9.90 | 11.30 | 0.00 | - | - | 1 | 36.52% |
| MPC251219P00115000 | 2023-08-23 8:43AM EST | 115.00 | 13.05 | 9.65 | 10.15 | 0.00 | - | 1 | 4 | 31.62% |
| MPC251219P00125000 | 2023-09-26 11:00AM EST | 125.00 | 13.81 | 13.40 | 14.90 | 0.00 | - | 27 | 30 | 32.75% |
| MPC251219P00130000 | 2023-11-15 10:54AM EST | 130.00 | 13.94 | 13.30 | 15.30 | 0.00 | - | 2 | 14 | 30.22% |
| MPC251219P00135000 | 2023-11-15 10:53AM EST | 135.00 | 15.97 | 14.85 | 16.30 | 0.00 | - | - | 1 | 28.45% |
| MPC251219P00140000 | 2023-11-15 10:54AM EST | 140.00 | 17.54 | 17.20 | 18.60 | 0.00 | - | 2 | 14 | 28.23% |
| MPC251219P00145000 | 2023-11-09 10:27AM EST | 145.00 | 22.80 | 18.25 | 21.80 | 0.00 | - | 12 | 19 | 28.89% |
| MPC251219P00150000 | 2023-11-13 12:48PM EST | 150.00 | 24.00 | 20.10 | 23.95 | 0.00 | - | 1 | 10 | 28.09% |
| MPC251219P00160000 | 2023-09-22 10:40AM EST | 160.00 | 26.65 | 26.55 | 30.85 | 0.00 | - | 3 | 10 | 29.01% |
| MPC251219P00170000 | 2023-11-17 12:12PM EST | 170.00 | 32.80 | 30.65 | 33.00 | 0.00 | - | 10 | 37 | 23.67% |
| MPC251219P00175000 | 2023-09-15 11:02AM EST | 175.00 | 34.90 | 37.10 | 39.25 | 0.00 | - | - | 12 | 26.86% |
| MPC251219P00180000 | 2023-09-14 2:59PM EST | 180.00 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 26.22% |
| MPC251219P00190000 | 2023-11-15 10:54AM EST | 190.00 | 44.70 | 43.35 | 47.30 | 0.00 | - | - | 3 | 22.50% |
© 2023 Yahoo. All rights reserved.