Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
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 | 72.56% |
| MPC251219C00065000 | 2024-04-01 2:56PM EDT | 65.00 | 140.80 | 114.50 | 119.00 | 0.00 | - | 4 | 6 | 73.65% |
| MPC251219C00070000 | 2024-03-26 3:02PM EDT | 70.00 | 129.58 | 128.50 | 133.00 | 0.00 | - | 6 | 16 | 126.08% |
| 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 | 2024-05-29 9:33AM EDT | 100.00 | 83.10 | 79.95 | 83.50 | 0.00 | - | 1 | 4 | 50.57% |
| 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 | 2024-05-16 2:05PM EDT | 115.00 | 68.64 | 67.40 | 70.35 | 0.00 | - | 1 | 2 | 44.90% |
| MPC251219C00120000 | 2024-01-30 11:44AM EDT | 120.00 | 54.59 | 59.90 | 60.95 | 0.00 | - | 1 | 11 | 33.02% |
| MPC251219C00125000 | 2024-04-02 1:17PM EDT | 125.00 | 92.24 | 67.95 | 69.25 | 0.00 | - | 2 | 6 | 52.94% |
| 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 | 59.75 | 61.95 | 0.00 | - | 6 | 28 | 51.22% |
| MPC251219C00140000 | 2024-05-24 10:58AM EDT | 140.00 | 50.77 | 50.50 | 51.55 | 0.00 | - | 1 | 309 | 39.91% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 145.00 | 76.72 | 53.00 | 54.90 | 0.00 | - | 1 | 12 | 48.57% |
| MPC251219C00150000 | 2024-03-15 9:47AM EDT | 150.00 | 59.28 | 73.45 | 76.30 | 0.00 | - | 1 | 57 | 79.50% |
| MPC251219C00155000 | 2024-03-20 3:21PM EDT | 155.00 | 60.83 | 57.50 | 61.15 | 0.00 | - | 2 | 49 | 60.79% |
| MPC251219C00160000 | 2024-04-23 12:47PM EDT | 160.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MPC251219C00165000 | 2024-05-28 3:46PM EDT | 165.00 | 38.90 | 35.20 | 36.80 | 0.00 | - | 1 | 18 | 37.58% |
| MPC251219C00170000 | 2024-05-31 10:51AM EDT | 170.00 | 32.85 | 32.55 | 34.10 | 0.00 | - | 1 | 229 | 37.02% |
| MPC251219C00175000 | 2024-04-05 12:23PM EDT | 175.00 | 67.84 | 35.00 | 37.60 | 0.00 | - | 1 | 43 | 43.70% |
| MPC251219C00180000 | 2024-05-14 12:13PM EDT | 180.00 | 26.18 | 27.75 | 28.85 | 0.00 | - | 1 | 59 | 35.69% |
| MPC251219C00185000 | 2024-06-03 1:12PM EDT | 185.00 | 24.55 | 25.50 | 26.90 | 0.00 | - | 40 | 70 | 35.61% |
| MPC251219C00190000 | 2024-06-03 1:12PM EDT | 190.00 | 22.50 | 23.45 | 25.00 | 0.00 | - | 30 | 88 | 35.47% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 195.00 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 62.89% |
| MPC251219C00200000 | 2024-06-03 1:13PM EDT | 200.00 | 19.00 | 19.75 | 20.75 | 0.00 | - | 100 | 150 | 34.28% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 210.00 | 31.97 | 16.70 | 17.20 | 0.00 | - | 1 | 12 | 33.41% |
| MPC251219C00220000 | 2024-05-16 3:35PM EDT | 220.00 | 14.52 | 13.75 | 14.30 | 0.00 | - | 3 | 24 | 32.83% |
| MPC251219C00230000 | 2024-01-17 11:45AM EDT | 230.00 | 7.15 | 11.05 | 11.80 | 0.00 | - | 5 | 21 | 32.28% |
| MPC251219C00240000 | 2024-04-18 3:26PM EDT | 240.00 | 19.20 | 10.40 | 11.95 | 0.00 | - | 1 | 4 | 34.83% |
| MPC251219C00250000 | 2024-05-14 1:45PM EDT | 250.00 | 7.35 | 7.00 | 8.15 | 0.00 | - | 6 | 7 | 31.71% |
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 | 51.70% |
| MPC251219P00065000 | 2024-01-05 12:30PM EDT | 65.00 | 1.03 | 0.62 | 1.57 | 0.00 | - | 4 | 4 | 50.57% |
| MPC251219P00070000 | 2023-12-27 10:47AM EDT | 70.00 | 2.70 | 0.18 | 5.00 | 0.00 | - | 2 | 6 | 52.99% |
| MPC251219P00075000 | 2023-09-12 10:35AM EDT | 75.00 | 2.68 | 1.81 | 4.80 | 0.00 | - | 2 | 0 | 52.72% |
| MPC251219P00085000 | 2023-12-28 1:19PM EDT | 85.00 | 3.75 | 1.69 | 3.00 | 0.00 | - | 1 | 4 | 44.83% |
| MPC251219P00090000 | 2024-05-14 3:45PM EDT | 90.00 | 1.90 | 1.28 | 2.56 | 0.00 | - | 11 | 11 | 40.13% |
| MPC251219P00095000 | 2023-12-04 4:30PM EDT | 95.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC251219P00100000 | 2024-05-09 1:56PM EDT | 100.00 | 2.60 | 2.53 | 2.84 | 0.00 | - | 1 | 26 | 35.80% |
| MPC251219P00105000 | 2024-01-30 11:03AM EDT | 105.00 | 5.25 | 4.30 | 4.65 | 0.00 | - | 3 | 3 | 38.63% |
| MPC251219P00110000 | 2024-04-30 1:29PM EDT | 110.00 | 3.55 | 4.00 | 4.35 | 0.00 | - | 3 | 3 | 35.15% |
| MPC251219P00115000 | 2024-01-12 11:41AM EDT | 115.00 | 8.50 | 5.95 | 6.45 | 0.00 | - | 1 | 5 | 37.50% |
| MPC251219P00120000 | 2024-01-30 11:19AM EDT | 120.00 | 8.45 | 6.30 | 7.15 | 0.00 | - | - | 7 | 36.24% |
| MPC251219P00125000 | 2024-05-13 3:46PM EDT | 125.00 | 5.90 | 4.95 | 6.25 | 0.00 | - | 12 | 42 | 31.78% |
| MPC251219P00130000 | 2024-05-07 3:48PM EDT | 130.00 | 6.85 | 5.00 | 7.20 | 0.00 | - | 1 | 20 | 31.04% |
| MPC251219P00135000 | 2024-05-07 3:32PM EDT | 135.00 | 7.85 | 8.00 | 8.70 | 0.00 | - | 13 | 14 | 31.07% |
| MPC251219P00140000 | 2024-05-07 3:32PM EDT | 140.00 | 9.05 | 9.10 | 9.65 | 0.00 | - | 1 | 24 | 29.97% |
| MPC251219P00145000 | 2024-05-07 3:15PM EDT | 145.00 | 10.40 | 10.05 | 11.00 | 0.00 | - | 1 | 20 | 29.34% |
| MPC251219P00150000 | 2024-06-06 9:55AM EDT | 150.00 | 12.15 | 12.00 | 12.50 | -0.51 | -4.03% | 1 | 13 | 28.75% |
| MPC251219P00155000 | 2024-01-23 1:53PM EDT | 155.00 | 23.35 | 17.35 | 18.05 | 0.00 | - | 2 | 7 | 33.31% |
| MPC251219P00160000 | 2024-01-24 12:35PM EDT | 160.00 | 25.10 | 18.40 | 19.05 | 0.00 | - | 1 | 5 | 31.55% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 165.00 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 31.12% |
| MPC251219P00170000 | 2024-05-20 1:18PM EDT | 170.00 | 19.75 | 19.30 | 20.00 | 0.00 | - | 2 | 116 | 26.53% |
| MPC251219P00175000 | 2024-02-05 11:37AM EDT | 175.00 | 27.55 | 23.45 | 24.25 | 0.00 | - | 6 | 24 | 28.31% |
| MPC251219P00180000 | 2024-05-28 3:41PM EDT | 180.00 | 22.90 | 24.10 | 25.40 | 0.00 | - | 154 | 113 | 26.26% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 185.00 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 32.31% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 190.00 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 46.52% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 195.00 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 29.58% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 210.00 | 28.25 | 37.00 | 40.00 | 0.00 | - | 2 | 2 | 18.41% |
© 2024 Yahoo. All rights reserved.