Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC260116C00075000 | 2024-02-13 12:31PM EDT | 75.00 | 96.20 | 114.00 | 118.00 | 0.00 | - | 1 | 11 | 109.38% |
| MPC260116C00080000 | 2024-04-16 10:05AM EDT | 80.00 | 127.45 | 101.00 | 105.50 | 0.00 | - | 1 | 21 | 80.51% |
| MPC260116C00090000 | 2024-06-04 11:24AM EDT | 90.00 | 89.40 | 86.55 | 90.30 | 0.00 | - | 10 | 27 | 57.01% |
| MPC260116C00095000 | 2024-05-02 3:56PM EDT | 95.00 | 92.65 | 85.65 | 88.20 | 0.00 | - | 63 | 64 | 62.91% |
| MPC260116C00100000 | 2024-08-29 2:19PM EDT | 100.00 | 75.00 | 66.95 | 68.10 | 0.00 | - | 1 | 3 | 0.00% |
| MPC260116C00105000 | 2024-04-15 12:41PM EDT | 105.00 | 108.75 | 73.20 | 76.95 | 0.00 | - | 2 | 2 | 50.57% |
| MPC260116C00110000 | 2024-08-21 9:30AM EDT | 110.00 | 68.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPC260116C00115000 | 2024-02-15 4:15PM EDT | 115.00 | 66.51 | 85.15 | 89.50 | 0.00 | - | 4 | 4 | 88.14% |
| MPC260116C00120000 | 2024-07-17 9:38AM EDT | 120.00 | 60.40 | 65.45 | 68.20 | 0.00 | - | 1 | 15 | 54.22% |
| MPC260116C00125000 | 2024-07-11 1:16PM EDT | 125.00 | 51.52 | 59.10 | 62.30 | 0.00 | - | 1 | 12 | 51.41% |
| MPC260116C00130000 | 2024-09-27 2:15PM EDT | 130.00 | 43.75 | 51.50 | 52.25 | 0.00 | - | 1 | 45 | 38.74% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 135.00 | 89.72 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MPC260116C00140000 | 2024-05-10 3:23PM EDT | 140.00 | 54.24 | 49.80 | 51.55 | 0.00 | - | 3 | 42 | 47.75% |
| MPC260116C00145000 | 2024-10-02 2:22PM EDT | 145.00 | 34.20 | 41.20 | 42.00 | 0.00 | - | 2 | 23 | 37.13% |
| MPC260116C00150000 | 2024-08-30 3:14PM EDT | 150.00 | 41.86 | 31.10 | 31.85 | 0.00 | - | 1 | 130 | 26.04% |
| MPC260116C00155000 | 2024-10-02 2:31PM EDT | 155.00 | 28.55 | 35.05 | 35.95 | 0.00 | - | 1 | 23 | 36.29% |
| MPC260116C00160000 | 2024-08-21 9:30AM EDT | 160.00 | 33.84 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| MPC260116C00165000 | 2024-09-27 2:19PM EDT | 165.00 | 23.40 | 29.45 | 31.05 | 0.00 | - | 5 | 59 | 36.27% |
| MPC260116C00170000 | 2024-10-04 1:37PM EDT | 170.00 | 27.50 | 26.95 | 29.20 | +1.11 | +4.21% | 3 | 129 | 36.76% |
| MPC260116C00175000 | 2024-09-11 3:28PM EDT | 175.00 | 17.90 | 24.55 | 25.55 | 0.00 | - | 1 | 23 | 34.71% |
| MPC260116C00180000 | 2024-10-03 1:46PM EDT | 180.00 | 22.80 | 22.35 | 23.30 | 0.00 | - | 31 | 69 | 34.32% |
| MPC260116C00185000 | 2024-09-20 12:23PM EDT | 185.00 | 15.75 | 20.35 | 21.30 | 0.00 | - | 2 | 217 | 34.09% |
| MPC260116C00190000 | 2024-09-26 1:49PM EDT | 190.00 | 14.65 | 18.50 | 20.75 | 0.00 | - | 26 | 65 | 35.57% |
| MPC260116C00195000 | 2024-06-10 11:54AM EDT | 195.00 | 22.44 | 14.30 | 14.90 | 0.00 | - | 1 | 7 | 30.00% |
| MPC260116C00200000 | 2024-10-04 12:28PM EDT | 200.00 | 15.94 | 15.25 | 16.25 | +5.29 | +49.67% | 4 | 306 | 33.66% |
| MPC260116C00210000 | 2024-10-04 12:28PM EDT | 210.00 | 13.03 | 12.40 | 13.05 | +2.83 | +27.75% | 1 | 88 | 32.81% |
| MPC260116C00220000 | 2024-09-06 2:33PM EDT | 220.00 | 8.52 | 10.10 | 10.65 | 0.00 | - | 6 | 44 | 32.46% |
| MPC260116C00230000 | 2024-10-04 11:32AM EDT | 230.00 | 8.55 | 8.10 | 8.65 | +2.90 | +51.33% | 2 | 499 | 32.16% |
| MPC260116C00240000 | 2024-09-05 3:35PM EDT | 240.00 | 6.25 | 6.45 | 7.05 | 0.00 | - | 54 | 104 | 31.98% |
| MPC260116C00250000 | 2024-07-09 9:33AM EDT | 250.00 | 5.00 | 6.55 | 7.15 | 0.00 | - | 1 | 38 | 34.36% |
| MPC260116C00260000 | 2024-10-04 11:20AM EDT | 260.00 | 4.55 | 4.15 | 4.60 | -3.20 | -41.29% | 1 | 53 | 31.59% |
| MPC260116C00270000 | 2024-09-30 9:30AM EDT | 270.00 | 2.90 | 3.30 | 3.70 | 0.00 | - | 1 | 17 | 31.42% |
| MPC260116C00280000 | 2024-05-22 1:17PM EDT | 280.00 | 5.55 | 3.55 | 4.50 | 0.00 | - | 1 | 9 | 34.93% |
| MPC260116C00290000 | 2024-04-12 1:51PM EDT | 290.00 | 14.90 | 4.40 | 5.70 | 0.00 | - | 10 | 12 | 39.13% |
| MPC260116C00300000 | 2024-09-06 11:12AM EDT | 300.00 | 1.43 | 1.66 | 2.04 | 0.00 | - | 10 | 112 | 31.48% |
| MPC260116C00310000 | 2024-04-09 1:08PM EDT | 310.00 | 11.10 | 3.50 | 3.85 | 0.00 | - | 1 | 0 | 38.03% |
| MPC260116C00320000 | 2024-10-04 10:13AM EDT | 320.00 | 1.29 | 1.08 | 1.39 | -0.32 | -19.88% | 4 | 10 | 31.59% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC260116P00075000 | 2024-03-01 11:50AM EDT | 75.00 | 1.35 | 0.53 | 1.38 | 0.00 | - | 4 | 24 | 46.13% |
| MPC260116P00080000 | 2024-08-02 10:45AM EDT | 80.00 | 1.50 | 1.00 | 1.82 | 0.00 | - | 2 | 13 | 45.70% |
| MPC260116P00085000 | 2024-09-12 2:06PM EDT | 85.00 | 1.85 | 0.69 | 2.19 | 0.00 | - | 1 | 11 | 44.50% |
| MPC260116P00090000 | 2024-07-11 12:06PM EDT | 90.00 | 2.42 | 2.06 | 2.42 | 0.00 | - | 14 | 16 | 42.49% |
| MPC260116P00095000 | 2024-07-05 2:13PM EDT | 95.00 | 2.17 | 2.40 | 3.20 | 0.00 | - | 2 | 11 | 42.66% |
| MPC260116P00100000 | 2024-09-16 1:42PM EDT | 100.00 | 3.60 | 2.54 | 2.82 | 0.00 | - | 38 | 52 | 38.27% |
| MPC260116P00105000 | 2024-10-04 2:42PM EDT | 105.00 | 3.25 | 3.05 | 3.35 | -0.55 | -14.47% | 2 | 50 | 37.32% |
| MPC260116P00110000 | 2024-04-15 11:12AM EDT | 110.00 | 3.15 | 4.15 | 4.70 | 0.00 | - | 10 | 9 | 38.54% |
| MPC260116P00115000 | 2024-05-14 12:52PM EDT | 115.00 | 5.25 | 4.85 | 6.50 | 0.00 | - | 3 | 6 | 40.17% |
| MPC260116P00120000 | 2024-09-24 1:46PM EDT | 120.00 | 6.05 | 5.25 | 5.60 | 0.00 | - | 2 | 12 | 35.09% |
| MPC260116P00125000 | 2024-10-01 10:52AM EDT | 125.00 | 7.30 | 6.20 | 6.55 | 0.00 | - | 1 | 10 | 34.38% |
| MPC260116P00130000 | 2024-08-29 10:49AM EDT | 130.00 | 7.70 | 8.30 | 8.60 | 0.00 | - | 2 | 19 | 35.61% |
| MPC260116P00135000 | 2024-09-11 3:50PM EDT | 135.00 | 11.75 | 8.50 | 8.85 | 0.00 | - | 1 | 13 | 33.12% |
| MPC260116P00140000 | 2024-10-04 12:16PM EDT | 140.00 | 9.86 | 9.85 | 10.25 | -1.34 | -11.96% | 2 | 28 | 32.60% |
| MPC260116P00145000 | 2024-08-29 10:49AM EDT | 145.00 | 11.85 | 12.40 | 13.20 | 0.00 | - | 2 | 24 | 34.32% |
| MPC260116P00150000 | 2024-10-01 2:57PM EDT | 150.00 | 14.50 | 12.95 | 13.35 | 0.00 | - | 1 | 120 | 31.39% |
| MPC260116P00155000 | 2024-09-10 2:52PM EDT | 155.00 | 15.00 | 14.70 | 16.75 | -2.80 | -15.73% | 1 | 73 | 33.14% |
| MPC260116P00160000 | 2024-08-29 10:49AM EDT | 160.00 | 17.35 | 18.90 | 19.35 | 0.00 | - | 1 | 29 | 33.41% |
| MPC260116P00165000 | 2024-09-10 3:28PM EDT | 165.00 | 22.70 | 18.75 | 20.25 | 0.00 | - | 9 | 212 | 31.15% |
| MPC260116P00170000 | 2024-10-03 12:08PM EDT | 170.00 | 21.25 | 21.00 | 21.55 | 0.00 | - | 1 | 135 | 29.31% |
| MPC260116P00175000 | 2024-09-27 12:12PM EDT | 175.00 | 26.55 | 23.45 | 25.00 | 0.00 | - | 17 | 139 | 30.10% |
| MPC260116P00180000 | 2024-10-03 12:01PM EDT | 180.00 | 26.45 | 24.05 | 27.55 | 0.00 | - | 72 | 148 | 29.49% |
| MPC260116P00185000 | 2024-10-02 10:39AM EDT | 185.00 | 32.35 | 28.95 | 29.50 | 0.00 | - | 3 | 50 | 27.92% |
| MPC260116P00190000 | 2024-06-20 3:56PM EDT | 190.00 | 31.70 | 33.00 | 35.75 | 0.00 | - | 1 | 5 | 31.70% |
| MPC260116P00195000 | 2024-06-10 11:54AM EDT | 195.00 | 33.06 | 38.05 | 41.35 | 0.00 | - | 1 | 3 | 34.51% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 200.00 | 26.60 | 33.65 | 35.40 | 0.00 | - | 20 | 23 | 21.59% |
| MPC260116P00210000 | 2024-09-06 2:29PM EDT | 210.00 | 50.15 | 45.10 | 47.95 | 0.00 | - | 2 | 3 | 28.49% |
| MPC260116P00220000 | 2024-10-04 12:16PM EDT | 220.00 | 52.61 | 51.00 | 53.65 | +21.91 | +71.37% | 2 | 2 | 24.74% |
| MPC260116P00230000 | 2024-08-30 1:05PM EDT | 230.00 | 56.45 | 67.15 | 68.85 | 0.00 | - | 2 | 2 | 35.50% |
© 2024 Yahoo. All rights reserved.