New Zealand markets open in 2 hours 40 minutes

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.59-5.57 (-3.11%)
As of 03:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC260116C000750002024-02-13 12:31PM EDT75.0096.20114.00118.000.00-11192.95%
MPC260116C000800002024-04-16 10:05AM EDT80.00127.45101.00105.500.00-12167.31%
MPC260116C000900002024-04-29 9:56AM EDT90.00112.9088.0592.000.00-161950.81%
MPC260116C000950002024-05-02 3:56PM EDT95.0092.6583.1585.050.00-636447.57%
MPC260116C001000002024-04-10 11:04AM EDT100.00117.8083.0586.850.00-1355.60%
MPC260116C001050002024-04-15 12:41PM EDT105.00108.7573.2076.950.00-2245.76%
MPC260116C001100002024-01-31 11:20AM EDT110.0065.400.000.000.00-440.00%
MPC260116C001150002024-02-15 4:15PM EDT115.0066.5185.1589.500.00-4475.72%
MPC260116C001200002024-02-06 3:21PM EDT120.0060.1268.4570.150.00-21151.36%
MPC260116C001250002024-05-15 12:15PM EDT125.0059.6060.4061.150.00-11341.46%
MPC260116C001300002024-05-03 10:44AM EDT130.0064.0056.8557.650.00-14840.87%
MPC260116C001350002024-04-10 9:40AM EDT135.0089.720.000.000.00-260.00%
MPC260116C001400002024-05-10 3:23PM EDT140.0054.2449.6550.850.00-34239.55%
MPC260116C001450002024-05-07 10:26AM EDT145.0053.2846.9048.800.00-102440.53%
MPC260116C001500002024-05-10 3:23PM EDT150.0047.6943.8544.900.00-313238.84%
MPC260116C001550002024-04-30 2:30PM EDT155.0050.9040.6041.250.00-22437.42%
MPC260116C001600002024-05-21 1:14PM EDT160.0040.4837.4538.600.00-23937.15%
MPC260116C001650002024-05-15 1:34PM EDT165.0034.5435.3036.200.00-54237.03%
MPC260116C001700002024-05-13 1:26PM EDT170.0035.4032.7533.550.00-15636.48%
MPC260116C001750002024-05-15 11:38AM EDT175.0029.7530.3031.750.00-31036.78%
MPC260116C001800002024-05-23 3:11PM EDT180.0029.5527.3528.550.00-125535.35%
MPC260116C001850002024-05-16 9:38AM EDT185.0025.6525.8527.150.00-122235.85%
MPC260116C001900002024-05-21 1:53PM EDT190.0025.9023.8525.000.00-33335.37%
MPC260116C001950002024-05-21 10:18AM EDT195.0023.9521.9522.450.00-2834.33%
MPC260116C002000002024-05-28 3:56PM EDT200.0022.1620.1520.70-1.28-5.46%120834.07%
MPC260116C002100002024-05-28 9:34AM EDT210.0019.7516.2017.550.00-33233.60%
MPC260116C002200002024-05-10 9:32AM EDT220.0018.5013.8514.750.00-13433.10%
MPC260116C002300002024-05-23 3:11PM EDT230.0013.199.5512.350.00-551232.67%
MPC260116C002400002024-05-21 9:35AM EDT240.0010.908.7010.350.00-14932.34%
MPC260116C002500002024-05-15 2:12PM EDT250.008.358.209.550.00-13733.32%
MPC260116C002600002024-05-23 2:11PM EDT260.007.756.807.250.00-15331.85%
MPC260116C002700002024-05-22 12:58PM EDT270.006.655.056.000.00-11531.56%
MPC260116C002800002024-05-22 1:17PM EDT280.005.554.605.050.00-1931.46%
MPC260116C002900002024-04-12 1:51PM EDT290.0014.904.405.700.00-101234.13%
MPC260116C003000002024-04-11 9:35AM EDT300.0013.222.954.300.00-12432.86%
MPC260116C003100002024-04-09 1:08PM EDT310.0011.103.503.850.00-1033.20%
MPC260116C003200002024-05-20 3:28PM EDT320.002.522.172.470.00-1931.03%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPC260116P000750002024-03-01 11:50AM EDT75.001.350.531.380.00-42441.14%
MPC260116P000800002024-04-22 10:07AM EDT80.001.310.000.000.00-1012.50%
MPC260116P000850002024-04-03 9:30AM EDT85.001.210.000.000.00-11112.50%
MPC260116P000900002023-12-04 4:54PM EDT90.004.350.000.000.00-2012.50%
MPC260116P000950002024-05-01 9:30AM EDT95.002.502.042.650.00-9936.19%
MPC260116P001000002024-03-22 2:15PM EDT100.002.322.382.990.00-21134.80%
MPC260116P001050002024-05-02 9:40AM EDT105.003.803.553.750.00-1934.57%
MPC260116P001100002024-04-15 11:12AM EDT110.003.154.154.700.00-10934.52%
MPC260116P001150002024-05-14 12:52PM EDT115.005.254.956.200.00-3635.35%
MPC260116P001200002024-05-14 12:45PM EDT120.006.155.756.100.00-11132.53%
MPC260116P001250002024-05-08 12:19PM EDT125.006.155.707.050.00-1431.84%
MPC260116P001300002024-05-15 11:38AM EDT130.008.057.408.150.00-21531.24%
MPC260116P001350002024-05-23 12:11PM EDT135.008.608.959.300.00-2930.54%
MPC260116P001400002024-05-23 12:11PM EDT140.009.8510.2510.550.00-21029.84%
MPC260116P001450002024-05-23 12:15PM EDT145.0011.2511.0012.000.00-12129.26%
MPC260116P001500002024-05-23 12:11PM EDT150.0012.7012.2013.650.00-22928.78%
MPC260116P001550002024-05-23 12:11PM EDT155.0014.3014.8015.400.00-12428.25%
MPC260116P001600002024-05-23 12:11PM EDT160.0016.0516.7018.050.00-12528.65%
MPC260116P001650002024-05-23 3:12PM EDT165.0018.1517.8520.500.00-512128.59%
MPC260116P001700002024-05-23 3:11PM EDT170.0021.1519.3521.900.00-56527.12%
MPC260116P001750002024-05-14 1:16PM EDT175.0024.5023.0524.000.00-59926.31%
MPC260116P001800002024-05-14 1:17PM EDT180.0027.0525.3526.600.00-222525.90%
MPC260116P001850002024-05-14 1:17PM EDT185.0029.7528.1028.700.00-283624.75%
MPC260116P001900002024-04-05 11:53AM EDT190.0018.6027.7029.300.00-1421.69%
MPC260116P001950002024-03-15 9:55AM EDT195.0027.5223.1024.650.00-1311.44%
MPC260116P002000002024-04-17 2:34PM EDT200.0026.6033.6535.400.00-202320.46%
MPC260116P002100002024-04-05 11:55AM EDT210.0026.1537.8540.600.00-2216.80%
MPC260116P002200002024-04-05 11:54AM EDT220.0030.7045.0046.700.00-2210.07%