Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117C00047500 | 2023-08-21 1:13PM EDT | 47.50 | 94.75 | 104.60 | 106.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPC250117C00050000 | 2024-05-24 2:07PM EDT | 50.00 | 127.04 | 123.75 | 127.65 | 0.00 | - | 1 | 1 | 97.61% |
| MPC250117C00055000 | 2024-01-31 12:27PM EDT | 55.00 | 110.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00060000 | 2024-02-20 11:36AM EDT | 60.00 | 106.38 | 137.90 | 141.75 | 0.00 | - | 20 | 0 | 225.48% |
| MPC250117C00065000 | 2024-04-10 12:02PM EDT | 65.00 | 147.52 | 113.00 | 116.55 | 0.00 | - | 2 | 11 | 99.17% |
| MPC250117C00070000 | 2024-04-10 12:02PM EDT | 70.00 | 142.67 | 108.50 | 111.65 | 0.00 | - | 2 | 165 | 94.80% |
| MPC250117C00075000 | 2024-06-20 9:30AM EDT | 75.00 | 98.80 | 99.45 | 103.05 | +20.92 | +26.86% | 10 | 2,728 | 72.53% |
| MPC250117C00080000 | 2024-04-01 3:55PM EDT | 80.00 | 125.50 | 98.10 | 101.10 | 0.00 | - | 1 | 639 | 79.75% |
| MPC250117C00082500 | 2023-10-26 9:35AM EDT | 82.50 | 65.10 | 69.50 | 71.70 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00085000 | 2024-04-09 3:28PM EDT | 85.00 | 126.97 | 97.65 | 100.00 | 0.00 | - | 3 | 230 | 97.03% |
| MPC250117C00087500 | 2024-01-31 10:45AM EDT | 87.50 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPC250117C00090000 | 2024-04-29 9:56AM EDT | 90.00 | 111.00 | 85.30 | 88.90 | 0.00 | - | 16 | 66 | 65.16% |
| MPC250117C00092500 | 2024-03-14 9:51AM EDT | 92.50 | 98.56 | 116.20 | 119.25 | 0.00 | - | 1 | 9 | 185.47% |
| MPC250117C00095000 | 2024-05-07 10:19AM EDT | 95.00 | 88.50 | 80.60 | 84.60 | 0.00 | - | 16 | 186 | 51.00% |
| MPC250117C00097500 | 2024-04-02 9:31AM EDT | 97.50 | 110.74 | 81.70 | 86.30 | 0.00 | - | 1 | 32 | 72.33% |
| MPC250117C00100000 | 2024-05-17 1:52PM EDT | 100.00 | 82.40 | 70.50 | 74.10 | 0.00 | - | 1 | 113 | 0.00% |
| MPC250117C00105000 | 2024-05-07 10:12AM EDT | 105.00 | 78.75 | 71.60 | 75.10 | 0.00 | - | 3 | 65 | 58.84% |
| MPC250117C00110000 | 2024-05-14 10:09AM EDT | 110.00 | 63.59 | 62.05 | 65.30 | 0.00 | - | 4 | 226 | 0.00% |
| MPC250117C00115000 | 2024-04-30 3:22PM EDT | 115.00 | 71.98 | 60.20 | 62.00 | 0.00 | - | 1 | 400 | 32.23% |
| MPC250117C00120000 | 2024-05-14 3:47PM EDT | 120.00 | 57.32 | 53.00 | 56.25 | 0.00 | - | 4 | 67 | 0.00% |
| MPC250117C00125000 | 2024-05-14 2:26PM EDT | 125.00 | 51.25 | 49.70 | 50.80 | 0.00 | - | 1 | 68 | 0.00% |
| MPC250117C00130000 | 2024-05-09 10:18AM EDT | 130.00 | 56.95 | 48.55 | 50.80 | 0.00 | - | 1 | 163 | 42.01% |
| MPC250117C00135000 | 2024-06-13 9:35AM EDT | 135.00 | 42.45 | 45.45 | 46.20 | 0.00 | - | 1 | 262 | 39.64% |
| MPC250117C00140000 | 2024-06-12 12:33PM EDT | 140.00 | 36.15 | 41.30 | 42.00 | 0.00 | - | 3 | 580 | 38.35% |
| MPC250117C00145000 | 2024-05-23 12:16PM EDT | 145.00 | 39.95 | 36.95 | 38.00 | 0.00 | - | 1 | 419 | 37.31% |
| MPC250117C00150000 | 2024-06-14 11:54AM EDT | 150.00 | 29.20 | 33.05 | 34.30 | 0.00 | - | 1 | 396 | 36.67% |
| MPC250117C00155000 | 2024-06-11 12:24PM EDT | 155.00 | 29.52 | 29.55 | 30.55 | 0.00 | - | 2 | 510 | 35.54% |
| MPC250117C00160000 | 2024-06-18 3:39PM EDT | 160.00 | 24.55 | 26.60 | 27.20 | 0.00 | - | 1 | 279 | 34.92% |
| MPC250117C00165000 | 2024-06-14 2:48PM EDT | 165.00 | 19.60 | 22.80 | 23.85 | 0.00 | - | 1 | 775 | 33.91% |
| MPC250117C00170000 | 2024-06-14 3:38PM EDT | 170.00 | 17.60 | 20.45 | 21.25 | 0.00 | - | 2 | 511 | 34.00% |
| MPC250117C00175000 | 2024-06-17 3:15PM EDT | 175.00 | 16.71 | 17.65 | 18.30 | +0.81 | +5.09% | 1 | 297 | 32.99% |
| MPC250117C00180000 | 2024-06-20 10:21AM EDT | 180.00 | 15.40 | 15.20 | 15.80 | +3.16 | +25.82% | 1 | 837 | 32.43% |
| MPC250117C00185000 | 2024-06-18 11:40AM EDT | 185.00 | 12.00 | 11.15 | 13.30 | 0.00 | - | 11 | 357 | 31.47% |
| MPC250117C00190000 | 2024-06-18 10:04AM EDT | 190.00 | 11.35 | 11.00 | 11.35 | 0.00 | - | 6 | 396 | 31.13% |
| MPC250117C00195000 | 2024-06-18 2:40PM EDT | 195.00 | 8.35 | 9.40 | 9.65 | 0.00 | - | 3 | 256 | 30.88% |
| MPC250117C00200000 | 2024-06-20 9:54AM EDT | 200.00 | 8.00 | 7.85 | 8.15 | +1.00 | +14.29% | 2 | 623 | 30.63% |
| MPC250117C00210000 | 2024-06-18 9:51AM EDT | 210.00 | 5.29 | 5.50 | 5.80 | -0.41 | -7.19% | 1 | 374 | 30.38% |
| MPC250117C00220000 | 2024-06-20 10:13AM EDT | 220.00 | 3.75 | 3.45 | 4.05 | +0.20 | +5.63% | 1 | 623 | 30.16% |
| MPC250117C00230000 | 2024-06-13 2:12PM EDT | 230.00 | 2.15 | 1.82 | 2.82 | 0.00 | - | 2 | 214 | 30.09% |
| MPC250117C00240000 | 2024-06-12 3:36PM EDT | 240.00 | 1.31 | 1.66 | 1.97 | 0.00 | - | 2 | 153 | 30.15% |
| MPC250117C00250000 | 2024-06-18 1:50PM EDT | 250.00 | 1.05 | 1.07 | 1.32 | 0.00 | - | 3 | 576 | 29.98% |
| MPC250117C00260000 | 2024-06-12 11:22AM EDT | 260.00 | 0.60 | 0.71 | 0.93 | 0.00 | - | 1 | 169 | 30.19% |
| MPC250117C00270000 | 2024-06-06 2:13PM EDT | 270.00 | 0.54 | 0.15 | 0.90 | 0.00 | - | 1 | 10 | 32.23% |
| MPC250117C00280000 | 2024-05-03 12:17PM EDT | 280.00 | 1.14 | 0.40 | 0.55 | 0.00 | - | 3 | 56 | 31.49% |
| MPC250117C00290000 | 2024-05-16 11:17AM EDT | 290.00 | 0.36 | 0.04 | 1.49 | 0.00 | - | 10 | 11 | 40.06% |
| MPC250117C00300000 | 2024-05-17 11:13AM EDT | 300.00 | 0.31 | 0.01 | 1.43 | 0.00 | - | 10 | 6 | 41.74% |
| MPC250117C00310000 | 2024-05-31 12:41PM EDT | 310.00 | 0.16 | 0.01 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| MPC250117C00320000 | 2024-06-12 1:25PM EDT | 320.00 | 0.11 | 0.01 | 0.32 | 0.00 | - | 30 | 44 | 35.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117P00047500 | 2024-05-20 12:17PM EDT | 47.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 130 | 338 | 89.99% |
| MPC250117P00050000 | 2023-12-29 2:20PM EDT | 50.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 8 | 70.41% |
| MPC250117P00055000 | 2024-03-08 4:57PM EDT | 55.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 1 | 3 | 61.52% |
| MPC250117P00060000 | 2024-03-05 4:01PM EDT | 60.00 | 0.22 | 0.04 | 0.18 | 0.00 | - | 2 | 814 | 58.20% |
| MPC250117P00065000 | 2024-03-15 12:39PM EDT | 65.00 | 0.14 | 0.07 | 0.25 | 0.00 | - | 1 | 11 | 56.64% |
| MPC250117P00070000 | 2024-04-02 11:11AM EDT | 70.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 1 | 23 | 50.29% |
| MPC250117P00075000 | 2024-02-12 10:58AM EDT | 75.00 | 0.50 | 0.00 | 0.74 | 0.00 | - | 1 | 37 | 55.23% |
| MPC250117P00080000 | 2024-05-01 11:12AM EDT | 80.00 | 0.25 | 0.07 | 0.45 | 0.00 | - | 10 | 54 | 53.03% |
| MPC250117P00082500 | 2024-01-22 1:27PM EDT | 82.50 | 1.17 | 0.27 | 1.07 | 0.00 | - | 7 | 51 | 54.76% |
| MPC250117P00085000 | 2024-06-14 11:32AM EDT | 85.00 | 0.23 | 0.08 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| MPC250117P00087500 | 2024-02-09 12:40PM EDT | 87.50 | 0.78 | 0.54 | 0.67 | 0.00 | - | 9 | 57 | 50.05% |
| MPC250117P00090000 | 2024-05-23 3:22PM EDT | 90.00 | 0.29 | 0.00 | 0.56 | 0.00 | - | 20 | 232 | 47.61% |
| MPC250117P00092500 | 2024-03-28 10:54AM EDT | 92.50 | 0.44 | 0.29 | 0.43 | 0.00 | - | 8 | 562 | 43.85% |
| MPC250117P00095000 | 2024-03-28 3:29PM EDT | 95.00 | 0.45 | 0.32 | 0.48 | 0.00 | - | 13 | 248 | 43.04% |
| MPC250117P00097500 | 2024-05-20 12:18PM EDT | 97.50 | 0.42 | 0.21 | 1.73 | 0.00 | - | 1 | 293 | 53.64% |
| MPC250117P00100000 | 2024-05-01 1:13PM EDT | 100.00 | 0.71 | 0.40 | 0.56 | 0.00 | - | 3 | 383 | 40.97% |
| MPC250117P00105000 | 2024-02-16 12:23PM EDT | 105.00 | 1.60 | 0.79 | 1.03 | 0.00 | - | 1 | 353 | 42.68% |
| MPC250117P00110000 | 2024-05-20 12:18PM EDT | 110.00 | 0.81 | 0.42 | 2.18 | 0.00 | - | 1 | 522 | 47.13% |
| MPC250117P00115000 | 2024-06-12 10:44AM EDT | 115.00 | 1.17 | 0.88 | 1.53 | 0.00 | - | 5 | 536 | 39.77% |
| MPC250117P00120000 | 2024-06-14 2:00PM EDT | 120.00 | 1.68 | 1.23 | 1.45 | 0.00 | - | 20 | 561 | 36.07% |
| MPC250117P00125000 | 2024-06-06 9:30AM EDT | 125.00 | 1.90 | 1.55 | 1.83 | 0.00 | - | 9 | 188 | 35.03% |
| MPC250117P00130000 | 2024-05-16 1:40PM EDT | 130.00 | 2.41 | 2.48 | 2.75 | 0.00 | - | 2 | 651 | 35.96% |
| MPC250117P00135000 | 2024-05-21 11:05AM EDT | 135.00 | 2.61 | 2.62 | 2.88 | 0.00 | - | 3 | 904 | 33.14% |
| MPC250117P00140000 | 2024-06-06 2:51PM EDT | 140.00 | 3.50 | 3.35 | 3.60 | 0.00 | - | 1 | 715 | 32.32% |
| MPC250117P00145000 | 2024-06-10 9:47AM EDT | 145.00 | 4.75 | 4.20 | 4.50 | 0.00 | - | 1 | 299 | 31.62% |
| MPC250117P00150000 | 2024-06-17 2:37PM EDT | 150.00 | 6.15 | 5.25 | 5.55 | 0.00 | - | 150 | 758 | 30.89% |
| MPC250117P00155000 | 2024-06-18 2:41PM EDT | 155.00 | 7.40 | 5.80 | 6.80 | 0.00 | - | 4 | 811 | 30.21% |
| MPC250117P00160000 | 2024-06-18 3:45PM EDT | 160.00 | 9.05 | 7.95 | 8.25 | 0.00 | - | 2 | 751 | 29.54% |
| MPC250117P00165000 | 2024-06-17 1:48PM EDT | 165.00 | 11.40 | 9.60 | 10.00 | 0.00 | - | 1 | 166 | 29.03% |
| MPC250117P00170000 | 2024-06-18 10:04AM EDT | 170.00 | 12.10 | 11.55 | 11.90 | 0.00 | - | 9 | 153 | 28.34% |
| MPC250117P00175000 | 2024-06-17 2:38PM EDT | 175.00 | 15.50 | 13.75 | 14.05 | 0.00 | - | 27 | 89 | 27.67% |
| MPC250117P00180000 | 2024-06-14 1:16PM EDT | 180.00 | 19.38 | 16.25 | 16.55 | 0.00 | - | 5 | 119 | 27.17% |
| MPC250117P00185000 | 2024-06-14 10:46AM EDT | 185.00 | 22.60 | 19.05 | 19.40 | 0.00 | - | 2 | 140 | 26.84% |
| MPC250117P00190000 | 2024-06-14 1:16PM EDT | 190.00 | 25.43 | 21.55 | 22.60 | 0.00 | - | 5 | 153 | 26.70% |
| MPC250117P00195000 | 2024-06-06 2:51PM EDT | 195.00 | 25.30 | 25.25 | 26.55 | 0.00 | - | 2 | 113 | 27.58% |
| MPC250117P00200000 | 2024-05-23 1:12PM EDT | 200.00 | 28.29 | 28.00 | 29.80 | 0.00 | - | 1 | 620 | 26.64% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 210.00 | 24.60 | 33.50 | 36.90 | 0.00 | - | 4 | 102 | 24.35% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 220.00 | 41.17 | 43.85 | 46.20 | 0.00 | - | 5 | 273 | 26.11% |
| MPC250117P00230000 | 2024-04-11 1:35PM EDT | 230.00 | 31.15 | 50.70 | 52.70 | 0.00 | - | 21 | 80 | 0.00% |
| MPC250117P00240000 | 2024-04-08 2:14PM EDT | 240.00 | 33.55 | 57.75 | 60.85 | 0.00 | - | 2 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.