Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
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 | 39.39% |
| MPC261218C00110000 | 2024-04-17 12:33PM EDT | 110.00 | 102.25 | 79.00 | 83.50 | 0.00 | - | - | 2 | 50.66% |
| MPC261218C00130000 | 2024-06-20 10:12AM EDT | 130.00 | 62.43 | 61.00 | 65.45 | 0.00 | - | 1 | 1 | 41.52% |
| MPC261218C00135000 | 2024-06-24 9:30AM EDT | 135.00 | 57.35 | 58.00 | 61.95 | 0.00 | - | 1 | 5 | 40.57% |
| MPC261218C00140000 | 2024-06-12 2:54PM EDT | 140.00 | 52.00 | 54.65 | 59.20 | 0.00 | - | 3 | 11 | 40.42% |
| MPC261218C00145000 | 2024-04-30 2:58PM EDT | 145.00 | 63.18 | 49.85 | 54.30 | 0.00 | - | 3 | 5 | 37.80% |
| MPC261218C00155000 | 2024-05-17 12:15PM EDT | 155.00 | 51.16 | 42.05 | 46.45 | 0.00 | - | 1 | 1 | 34.71% |
| MPC261218C00165000 | 2024-06-14 1:56PM EDT | 165.00 | 38.60 | 40.65 | 45.45 | 0.00 | - | 1 | 5 | 38.21% |
| MPC261218C00170000 | 2024-05-21 11:04AM EDT | 170.00 | 43.39 | 37.20 | 41.50 | 0.00 | - | 1 | 2 | 36.38% |
| MPC261218C00175000 | 2024-06-12 2:17PM EDT | 175.00 | 34.25 | 36.15 | 39.95 | 0.00 | - | 1 | 23 | 36.79% |
| MPC261218C00180000 | 2024-05-30 11:30AM EDT | 180.00 | 34.65 | 33.55 | 38.00 | 0.00 | - | 2 | 3 | 36.73% |
| MPC261218C00185000 | 2024-05-21 11:04AM EDT | 185.00 | 36.64 | 31.40 | 34.40 | 0.00 | - | 1 | 1 | 35.07% |
| MPC261218C00190000 | 2024-06-27 9:33AM EDT | 190.00 | 31.50 | 30.20 | 32.85 | +0.10 | +0.32% | 1 | 3 | 35.22% |
| MPC261218C00195000 | 2024-06-10 11:54AM EDT | 195.00 | 29.92 | 28.10 | 30.65 | 0.00 | - | 1 | 3 | 34.71% |
| MPC261218C00200000 | 2024-05-31 10:56AM EDT | 200.00 | 28.18 | 26.10 | 30.40 | 0.00 | - | 1 | 10 | 35.90% |
| MPC261218C00210000 | 2024-05-15 3:39PM EDT | 210.00 | 23.35 | 20.00 | 24.45 | 0.00 | - | 1 | 6 | 33.09% |
| MPC261218C00220000 | 2024-05-29 2:13PM EDT | 220.00 | 21.41 | 19.55 | 23.75 | 0.00 | - | 3 | 8 | 34.81% |
| MPC261218C00230000 | 2024-05-15 2:10PM EDT | 230.00 | 18.27 | 14.95 | 19.00 | 0.00 | - | 1 | 14 | 32.53% |
| MPC261218C00240000 | 2024-05-24 3:44PM EDT | 240.00 | 18.15 | 13.10 | 17.95 | 0.00 | - | 1 | 12 | 33.48% |
| MPC261218C00250000 | 2024-06-06 9:52AM EDT | 250.00 | 15.20 | 12.65 | 14.50 | 0.00 | - | 1 | 46 | 31.87% |
| MPC261218C00260000 | 2024-05-01 1:03PM EDT | 260.00 | 15.50 | 12.00 | 14.40 | 0.00 | - | 5 | 30 | 33.41% |
| MPC261218C00280000 | 2024-05-02 12:34PM EDT | 280.00 | 12.50 | 9.55 | 11.65 | 0.00 | - | 2 | 2 | 33.45% |
| MPC261218C00300000 | 2024-05-15 2:10PM EDT | 300.00 | 7.17 | 4.75 | 8.35 | 0.00 | - | 1 | 2 | 32.11% |
| MPC261218C00310000 | 2024-05-31 1:08PM EDT | 310.00 | 7.20 | 4.75 | 7.80 | 0.00 | - | 1 | 31 | 32.56% |
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 | 1.01 | 5.70 | 0.00 | - | 3 | 10 | 39.96% |
| MPC261218P00095000 | 2024-05-14 2:06PM EDT | 95.00 | 3.70 | 2.00 | 6.15 | 0.00 | - | 8 | 11 | 38.35% |
| 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 | 3.15 | 6.35 | 0.00 | - | 8 | 12 | 33.84% |
| MPC261218P00110000 | 2024-05-31 3:31PM EDT | 110.00 | 6.54 | 4.25 | 7.30 | 0.00 | - | 751 | 750 | 33.24% |
| MPC261218P00115000 | 2024-04-17 10:19AM EDT | 115.00 | 5.19 | 5.60 | 8.65 | 0.00 | - | - | 1 | 33.17% |
| MPC261218P00130000 | 2024-05-01 11:12AM EDT | 130.00 | 10.75 | 9.35 | 12.80 | 0.00 | - | - | 10 | 32.02% |
| MPC261218P00140000 | 2024-06-05 10:52AM EDT | 140.00 | 13.78 | 11.00 | 15.10 | 0.00 | - | - | 1 | 30.09% |
| MPC261218P00150000 | 2024-05-17 12:51PM EDT | 150.00 | 17.50 | 16.05 | 20.95 | 0.00 | - | 1 | 0 | 31.68% |
| MPC261218P00160000 | 2024-05-31 3:31PM EDT | 160.00 | 20.80 | 18.35 | 22.45 | 0.00 | - | 751 | 751 | 28.18% |
| MPC261218P00170000 | 2024-06-25 10:37AM EDT | 170.00 | 24.52 | 22.00 | 26.85 | 0.00 | - | 1 | 21 | 27.28% |
| MPC261218P00180000 | 2024-05-13 2:24PM EDT | 180.00 | 28.25 | 29.80 | 34.35 | 0.00 | - | 8 | 8 | 28.81% |
| MPC261218P00185000 | 2024-06-10 11:54AM EDT | 185.00 | 31.79 | 29.85 | 32.95 | 0.00 | - | 1 | 2 | 24.68% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 190.00 | 31.62 | 34.90 | 38.50 | 0.00 | - | - | 1 | 26.80% |
| MPC261218P00200000 | 2024-05-14 10:17AM EDT | 200.00 | 42.72 | 40.55 | 44.85 | 0.00 | - | 1 | 12 | 26.40% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 220.00 | 38.00 | 49.15 | 53.00 | 0.00 | - | 3 | 3 | 19.70% |
© 2024 Yahoo. All rights reserved.