Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250620C00115000 | 2024-04-30 3:22PM EDT | 115.00 | 73.88 | 66.10 | 70.40 | 0.00 | - | - | 1 | 52.09% |
| MPC250620C00135000 | 2024-04-12 11:26AM EDT | 135.00 | 84.51 | 52.90 | 54.50 | 0.00 | - | 1 | 4 | 46.42% |
| MPC250620C00140000 | 2024-05-21 9:48AM EDT | 140.00 | 48.30 | 47.30 | 48.60 | 0.00 | - | 1 | 62 | 41.29% |
| MPC250620C00150000 | 2024-05-15 1:31PM EDT | 150.00 | 37.50 | 40.50 | 42.15 | 0.00 | - | - | 1 | 40.47% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 155.00 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 68.63% |
| MPC250620C00160000 | 2024-05-20 11:24AM EDT | 160.00 | 34.57 | 34.20 | 35.05 | 0.00 | - | 1 | 4 | 37.87% |
| MPC250620C00165000 | 2024-05-06 9:57AM EDT | 165.00 | 36.50 | 31.20 | 32.20 | 0.00 | - | 1 | 4 | 37.38% |
| MPC250620C00170000 | 2024-05-21 3:21PM EDT | 170.00 | 28.97 | 28.20 | 29.20 | 0.00 | - | 3 | 58 | 36.48% |
| MPC250620C00175000 | 2024-05-20 12:09PM EDT | 175.00 | 25.85 | 25.80 | 27.85 | 0.00 | - | 2 | 4 | 37.72% |
| MPC250620C00180000 | 2024-05-21 2:13PM EDT | 180.00 | 23.70 | 23.10 | 23.85 | 0.00 | - | 1 | 29 | 35.06% |
| MPC250620C00185000 | 2024-05-22 1:26PM EDT | 185.00 | 21.45 | 20.90 | 21.95 | 0.00 | - | 10 | 24 | 35.13% |
| MPC250620C00190000 | 2024-05-22 11:41AM EDT | 190.00 | 17.90 | 18.85 | 19.85 | 0.00 | - | 2 | 43 | 34.73% |
| MPC250620C00195000 | 2024-05-14 1:24PM EDT | 195.00 | 14.60 | 16.90 | 17.45 | 0.00 | - | 5 | 10 | 33.73% |
| MPC250620C00200000 | 2024-05-22 10:47AM EDT | 200.00 | 14.45 | 14.40 | 16.30 | 0.00 | - | 4 | 55 | 34.27% |
| MPC250620C00210000 | 2024-05-16 11:26AM EDT | 210.00 | 11.50 | 12.00 | 13.05 | 0.00 | - | 5 | 114 | 33.52% |
| MPC250620C00220000 | 2024-05-21 12:19PM EDT | 220.00 | 9.80 | 8.45 | 11.60 | 0.00 | - | 5 | 350 | 34.78% |
| MPC250620C00230000 | 2024-05-21 9:51AM EDT | 230.00 | 7.70 | 6.20 | 8.85 | 0.00 | - | 5 | 49 | 33.50% |
| MPC250620C00240000 | 2024-05-17 2:12PM EDT | 240.00 | 6.70 | 4.85 | 7.00 | 0.00 | - | 1 | 73 | 33.02% |
| MPC250620C00250000 | 2024-05-14 10:31AM EDT | 250.00 | 3.50 | 3.80 | 6.60 | 0.00 | - | 28 | 98 | 34.72% |
| MPC250620C00260000 | 2024-04-26 10:34AM EDT | 260.00 | 9.41 | 2.28 | 3.80 | 0.00 | - | 51 | 65 | 31.09% |
| MPC250620C00270000 | 2024-05-10 12:09PM EDT | 270.00 | 3.30 | 1.59 | 3.45 | 0.00 | - | 70 | 191 | 32.18% |
| MPC250620C00280000 | 2024-04-24 12:48PM EDT | 280.00 | 6.55 | 1.39 | 2.71 | 0.00 | - | 6 | 164 | 31.98% |
| MPC250620C00290000 | 2024-04-24 3:14PM EDT | 290.00 | 5.35 | 1.00 | 2.67 | 0.00 | - | 26 | 109 | 33.55% |
| MPC250620C00300000 | 2024-04-12 10:46AM EDT | 300.00 | 8.25 | 1.36 | 1.60 | 0.00 | - | 20 | 47 | 31.40% |
| MPC250620C00310000 | 2024-04-25 1:54PM EDT | 310.00 | 3.75 | 0.47 | 1.79 | 0.00 | - | 100 | 130 | 33.59% |
| MPC250620C00320000 | 2024-04-12 2:02PM EDT | 320.00 | 5.60 | 0.00 | 1.13 | 0.00 | - | 9 | 10 | 32.01% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250620P00100000 | 2024-04-29 1:59PM EDT | 100.00 | 1.30 | 0.56 | 2.20 | 0.00 | - | - | 1 | 40.17% |
| MPC250620P00105000 | 2024-05-14 3:44PM EDT | 105.00 | 2.10 | 0.95 | 2.44 | 0.00 | - | 15 | 12 | 38.34% |
| MPC250620P00115000 | 2024-05-16 2:37PM EDT | 115.00 | 2.75 | 1.68 | 2.88 | 0.00 | - | 2 | 4 | 34.46% |
| MPC250620P00120000 | 2024-05-16 2:57PM EDT | 120.00 | 3.37 | 2.14 | 3.35 | 0.00 | - | 10 | 29 | 33.29% |
| MPC250620P00125000 | 2024-05-21 1:09PM EDT | 125.00 | 3.90 | 2.70 | 4.00 | 0.00 | - | 3 | 237 | 32.47% |
| MPC250620P00130000 | 2024-05-07 11:15AM EDT | 130.00 | 4.55 | 4.10 | 4.90 | 0.00 | - | - | 49 | 32.04% |
| MPC250620P00135000 | 2024-05-20 1:11PM EDT | 135.00 | 5.50 | 5.25 | 5.75 | 0.00 | - | 2 | 4 | 31.21% |
| MPC250620P00140000 | 2024-05-20 1:11PM EDT | 140.00 | 6.55 | 5.45 | 7.00 | 0.00 | - | 2 | 10 | 30.97% |
| MPC250620P00145000 | 2024-05-22 3:58PM EDT | 145.00 | 7.75 | 6.85 | 8.10 | 0.00 | - | 18 | 24 | 30.15% |
| MPC250620P00150000 | 2024-05-20 1:11PM EDT | 150.00 | 8.95 | 7.90 | 10.35 | 0.00 | - | 3 | 264 | 31.08% |
| MPC250620P00155000 | 2024-05-20 1:13PM EDT | 155.00 | 10.50 | 9.90 | 10.75 | 0.00 | - | 2 | 307 | 28.60% |
| MPC250620P00160000 | 2024-05-21 3:29PM EDT | 160.00 | 11.75 | 11.10 | 12.25 | 0.00 | - | 1 | 285 | 27.76% |
| MPC250620P00165000 | 2024-05-21 1:42PM EDT | 165.00 | 13.75 | 13.25 | 14.50 | 0.00 | - | 2 | 9 | 27.79% |
| MPC250620P00170000 | 2024-05-22 1:24PM EDT | 170.00 | 15.50 | 14.90 | 16.15 | 0.00 | - | 9 | 96 | 26.67% |
| MPC250620P00175000 | 2024-05-10 2:30PM EDT | 175.00 | 17.79 | 17.15 | 18.15 | 0.00 | - | 10 | 143 | 25.80% |
| MPC250620P00180000 | 2024-05-10 2:30PM EDT | 180.00 | 20.08 | 19.85 | 20.75 | 0.00 | - | 4 | 22 | 25.50% |
| MPC250620P00185000 | 2024-05-07 11:23AM EDT | 185.00 | 21.75 | 21.90 | 23.25 | 0.00 | - | 9 | 12 | 24.78% |
| MPC250620P00190000 | 2024-05-13 12:45PM EDT | 190.00 | 25.60 | 24.85 | 27.55 | 0.00 | - | 13 | 401 | 26.27% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 195.00 | 21.22 | 27.85 | 29.60 | 0.00 | - | 1 | 137 | 24.38% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 200.00 | 23.52 | 31.15 | 33.45 | 0.00 | - | - | 1 | 24.76% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 210.00 | 24.55 | 35.10 | 35.80 | 0.00 | - | 16 | 39 | 15.03% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 220.00 | 29.05 | 42.15 | 43.80 | 0.00 | - | 64 | 56 | 0.00% |
© 2024 Yahoo. All rights reserved.