Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC261218C00105000 | 2024-05-24 3:40PM EDT | 105.00 | 82.70 | 75.00 | 79.50 | 0.00 | - | 1 | 1 | 40.95% |
| MPC261218C00110000 | 2024-04-17 12:33PM EDT | 110.00 | 102.25 | 79.00 | 83.50 | 0.00 | - | - | 2 | 51.93% |
| MPC261218C00130000 | 2024-06-20 10:12AM EDT | 130.00 | 62.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC261218C00135000 | 2024-06-24 9:30AM EDT | 135.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC261218C00140000 | 2024-06-12 2:54PM EDT | 140.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC261218C00145000 | 2024-04-30 2:58PM EDT | 145.00 | 63.18 | 49.85 | 54.30 | 0.00 | - | 3 | 5 | 38.62% |
| MPC261218C00155000 | 2024-05-17 12:15PM EDT | 155.00 | 51.16 | 42.05 | 46.45 | 0.00 | - | 1 | 1 | 35.43% |
| MPC261218C00165000 | 2024-06-14 1:56PM EDT | 165.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC261218C00170000 | 2024-05-21 11:04AM EDT | 170.00 | 43.39 | 37.20 | 41.50 | 0.00 | - | 1 | 2 | 37.00% |
| MPC261218C00175000 | 2024-06-12 2:17PM EDT | 175.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MPC261218C00180000 | 2024-05-30 11:30AM EDT | 180.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MPC261218C00185000 | 2024-05-21 11:04AM EDT | 185.00 | 36.64 | 31.40 | 34.40 | 0.00 | - | 1 | 1 | 35.59% |
| MPC261218C00190000 | 2024-06-20 9:49AM EDT | 190.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC261218C00195000 | 2024-06-10 11:54AM EDT | 195.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC261218C00200000 | 2024-05-31 10:56AM EDT | 200.00 | 28.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC261218C00210000 | 2024-05-15 3:39PM EDT | 210.00 | 23.35 | 20.00 | 24.45 | 0.00 | - | 1 | 6 | 33.51% |
| MPC261218C00220000 | 2024-05-29 2:13PM EDT | 220.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPC261218C00230000 | 2024-05-15 2:10PM EDT | 230.00 | 18.27 | 14.95 | 19.00 | 0.00 | - | 1 | 14 | 32.90% |
| MPC261218C00240000 | 2024-05-24 3:44PM EDT | 240.00 | 18.15 | 13.10 | 17.95 | 0.00 | - | 1 | 12 | 33.83% |
| MPC261218C00250000 | 2024-06-06 9:52AM EDT | 250.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC261218C00260000 | 2024-05-01 1:03PM EDT | 260.00 | 15.50 | 12.00 | 14.40 | 0.00 | - | 5 | 30 | 33.72% |
| MPC261218C00280000 | 2024-05-02 12:34PM EDT | 280.00 | 12.50 | 9.55 | 11.65 | 0.00 | - | 2 | 2 | 33.73% |
| MPC261218C00300000 | 2024-05-15 2:10PM EDT | 300.00 | 7.17 | 4.75 | 8.35 | 0.00 | - | 1 | 2 | 32.36% |
| MPC261218C00310000 | 2024-05-31 1:08PM EDT | 310.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC261218P00090000 | 2024-06-12 10:31AM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC261218P00095000 | 2024-05-14 2:06PM EDT | 95.00 | 3.70 | 2.00 | 6.15 | 0.00 | - | 8 | 11 | 38.09% |
| MPC261218P00100000 | 2024-05-21 9:30AM EDT | 100.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MPC261218P00105000 | 2024-06-12 3:59PM EDT | 105.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MPC261218P00110000 | 2024-05-31 3:31PM EDT | 110.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 6.25% |
| MPC261218P00115000 | 2024-04-17 10:19AM EDT | 115.00 | 5.19 | 5.60 | 8.65 | 0.00 | - | - | 1 | 32.88% |
| MPC261218P00130000 | 2024-05-01 11:12AM EDT | 130.00 | 10.75 | 9.35 | 12.80 | 0.00 | - | - | 10 | 31.70% |
| MPC261218P00140000 | 2024-06-05 10:52AM EDT | 140.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MPC261218P00150000 | 2024-05-17 12:51PM EDT | 150.00 | 17.50 | 16.05 | 20.95 | 0.00 | - | 1 | 0 | 31.31% |
| MPC261218P00160000 | 2024-05-31 3:31PM EDT | 160.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 1.56% |
| MPC261218P00170000 | 2024-05-30 11:05AM EDT | 170.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MPC261218P00180000 | 2024-05-13 2:24PM EDT | 180.00 | 28.25 | 29.80 | 34.35 | 0.00 | - | 8 | 8 | 28.34% |
| MPC261218P00185000 | 2024-06-10 11:54AM EDT | 185.00 | 31.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 190.00 | 31.62 | 34.90 | 38.50 | 0.00 | - | - | 1 | 26.28% |
| MPC261218P00200000 | 2024-05-14 10:17AM EDT | 200.00 | 42.72 | 40.55 | 44.85 | 0.00 | - | 1 | 12 | 25.82% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 220.00 | 38.00 | 49.15 | 53.00 | 0.00 | - | 3 | 3 | 18.81% |
© 2024 Yahoo. All rights reserved.