Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 68.65 | 73.00 | 0.00 | - | - | 1 | 50.68% |
| MPC250620C00135000 | 2024-04-12 11:26AM EDT | 135.00 | 84.51 | 52.90 | 54.50 | 0.00 | - | 1 | 4 | 40.73% |
| MPC250620C00140000 | 2024-05-17 3:41PM EDT | 140.00 | 51.50 | 49.55 | 51.05 | +7.40 | +16.78% | 9 | 72 | 40.46% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 155.00 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 64.29% |
| MPC250620C00160000 | 2024-05-15 9:34AM EDT | 160.00 | 32.00 | 35.10 | 37.45 | 0.00 | - | 1 | 4 | 37.62% |
| MPC250620C00165000 | 2024-05-06 9:57AM EDT | 165.00 | 36.50 | 32.65 | 33.95 | 0.00 | - | 1 | 4 | 36.34% |
| MPC250620C00170000 | 2024-05-17 9:44AM EDT | 170.00 | 29.10 | 30.10 | 31.00 | +4.40 | +17.81% | 40 | 17 | 35.69% |
| MPC250620C00175000 | 2024-03-14 3:12PM EDT | 175.00 | 36.30 | 50.25 | 52.90 | 0.00 | - | 3 | 3 | 67.92% |
| MPC250620C00180000 | 2024-05-16 1:57PM EDT | 180.00 | 21.95 | 24.35 | 25.65 | 0.00 | - | 15 | 28 | 34.59% |
| MPC250620C00185000 | 2024-05-17 12:14PM EDT | 185.00 | 22.10 | 22.70 | 23.25 | +2.35 | +11.90% | 3 | 12 | 34.13% |
| MPC250620C00190000 | 2024-05-17 1:18PM EDT | 190.00 | 20.79 | 20.55 | 21.00 | +5.29 | +34.13% | 1 | 43 | 33.68% |
| MPC250620C00195000 | 2024-05-14 1:24PM EDT | 195.00 | 14.60 | 17.50 | 19.20 | 0.00 | - | 5 | 10 | 33.65% |
| MPC250620C00200000 | 2024-05-16 3:35PM EDT | 200.00 | 14.80 | 16.60 | 17.05 | 0.00 | - | 8 | 51 | 32.97% |
| MPC250620C00210000 | 2024-05-16 11:26AM EDT | 210.00 | 11.50 | 11.45 | 13.70 | 0.00 | - | 5 | 114 | 32.34% |
| MPC250620C00220000 | 2024-05-16 2:05PM EDT | 220.00 | 8.75 | 10.55 | 11.00 | 0.00 | - | 6 | 355 | 31.93% |
| MPC250620C00230000 | 2024-05-14 1:47PM EDT | 230.00 | 6.25 | 8.30 | 8.75 | 0.00 | - | 4 | 54 | 31.55% |
| MPC250620C00240000 | 2024-05-17 2:12PM EDT | 240.00 | 6.70 | 5.75 | 6.90 | +1.95 | +41.05% | 1 | 74 | 31.19% |
| MPC250620C00250000 | 2024-05-14 10:31AM EDT | 250.00 | 3.50 | 5.15 | 5.45 | 0.00 | - | 28 | 98 | 30.95% |
| MPC250620C00260000 | 2024-04-26 10:34AM EDT | 260.00 | 9.41 | 3.95 | 4.30 | 0.00 | - | 51 | 65 | 30.78% |
| MPC250620C00270000 | 2024-05-10 12:09PM EDT | 270.00 | 3.30 | 3.00 | 3.40 | 0.00 | - | 6 | 191 | 30.68% |
| MPC250620C00280000 | 2024-04-24 12:48PM EDT | 280.00 | 6.55 | 2.28 | 2.70 | 0.00 | - | 6 | 164 | 30.64% |
| MPC250620C00290000 | 2024-04-24 3:14PM EDT | 290.00 | 5.35 | 1.80 | 2.33 | 0.00 | - | 26 | 109 | 31.21% |
| MPC250620C00300000 | 2024-04-12 10:46AM EDT | 300.00 | 8.25 | 1.36 | 1.60 | 0.00 | - | 20 | 47 | 30.21% |
| MPC250620C00310000 | 2024-04-25 1:54PM EDT | 310.00 | 3.75 | 0.00 | 1.58 | 0.00 | - | 100 | 130 | 31.56% |
| MPC250620C00320000 | 2024-04-12 2:02PM EDT | 320.00 | 5.60 | 0.00 | 1.13 | 0.00 | - | 9 | 10 | 30.88% |
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 | 0.65 | 3.45 | 0.00 | - | - | 1 | 46.14% |
| MPC250620P00105000 | 2024-05-14 3:44PM EDT | 105.00 | 2.10 | 1.35 | 3.75 | 0.00 | - | 15 | 12 | 44.11% |
| MPC250620P00115000 | 2024-05-16 2:37PM EDT | 115.00 | 2.75 | 2.34 | 2.72 | 0.00 | - | 2 | 4 | 34.71% |
| MPC250620P00120000 | 2024-05-16 2:57PM EDT | 120.00 | 3.37 | 2.88 | 3.20 | 0.00 | - | 10 | 29 | 33.68% |
| MPC250620P00125000 | 2024-05-16 2:36PM EDT | 125.00 | 4.05 | 3.45 | 3.80 | 0.00 | - | 4 | 235 | 32.83% |
| MPC250620P00130000 | 2024-05-07 11:15AM EDT | 130.00 | 4.55 | 4.15 | 4.65 | 0.00 | - | - | 49 | 32.40% |
| MPC250620P00135000 | 2024-05-13 1:45PM EDT | 135.00 | 5.60 | 4.95 | 5.40 | 0.00 | - | 1 | 2 | 31.47% |
| MPC250620P00140000 | 2024-05-15 10:56AM EDT | 140.00 | 7.35 | 5.85 | 6.30 | 0.00 | - | 2 | 8 | 30.66% |
| MPC250620P00145000 | 2024-05-13 1:45PM EDT | 145.00 | 7.75 | 6.95 | 7.35 | 0.00 | - | 1 | 6 | 29.94% |
| MPC250620P00150000 | 2024-05-17 9:30AM EDT | 150.00 | 9.10 | 8.15 | 8.65 | -0.86 | -8.63% | 1 | 262 | 29.43% |
| MPC250620P00155000 | 2024-05-16 10:39AM EDT | 155.00 | 10.40 | 9.50 | 10.30 | 0.00 | - | 300 | 307 | 29.25% |
| MPC250620P00160000 | 2024-05-16 12:02PM EDT | 160.00 | 12.45 | 11.05 | 11.60 | 0.00 | - | 1 | 285 | 28.25% |
| MPC250620P00165000 | 2024-05-17 12:11PM EDT | 165.00 | 13.20 | 12.75 | 13.20 | -3.40 | -20.48% | 4 | 9 | 27.49% |
| MPC250620P00170000 | 2024-05-14 10:14AM EDT | 170.00 | 18.80 | 14.65 | 17.00 | 0.00 | - | 50 | 88 | 29.61% |
| MPC250620P00175000 | 2024-05-10 2:30PM EDT | 175.00 | 17.79 | 16.70 | 17.50 | 0.00 | - | 2 | 143 | 26.80% |
| MPC250620P00180000 | 2024-05-10 2:30PM EDT | 180.00 | 20.08 | 18.95 | 19.80 | 0.00 | - | 2 | 22 | 26.27% |
| MPC250620P00185000 | 2024-05-07 11:23AM EDT | 185.00 | 21.75 | 21.35 | 22.75 | 0.00 | - | 4 | 12 | 26.36% |
| MPC250620P00190000 | 2024-05-13 12:45PM EDT | 190.00 | 25.60 | 23.90 | 25.30 | 0.00 | - | 13 | 401 | 25.66% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 195.00 | 21.22 | 26.70 | 27.55 | 0.00 | - | 1 | 137 | 24.29% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 200.00 | 23.52 | 29.70 | 31.90 | 0.00 | - | - | 1 | 25.53% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 210.00 | 24.55 | 35.10 | 35.80 | 0.00 | - | 16 | 39 | 20.23% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 220.00 | 29.05 | 42.15 | 43.80 | 0.00 | - | 64 | 56 | 19.66% |
© 2024 Yahoo. All rights reserved.