Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC261218C00080000 | 2024-08-23 11:31AM EDT | 80.00 | 97.50 | 84.00 | 89.00 | 0.00 | - | 3 | 3 | 43.59% |
| MPC261218C00085000 | 2024-08-02 11:15AM EDT | 85.00 | 83.80 | 93.05 | 97.45 | 0.00 | - | 2 | 1 | 65.87% |
| MPC261218C00105000 | 2024-05-24 3:40PM EDT | 105.00 | 82.70 | 75.00 | 79.50 | 0.00 | - | 1 | 1 | 53.90% |
| MPC261218C00110000 | 2024-04-17 12:33PM EDT | 110.00 | 102.25 | 79.00 | 83.50 | 0.00 | - | - | 2 | 64.36% |
| MPC261218C00115000 | 2024-09-12 10:09AM EDT | 115.00 | 56.10 | 58.90 | 62.25 | 0.00 | - | - | 4 | 39.50% |
| MPC261218C00120000 | 2024-09-03 3:10PM EDT | 120.00 | 64.89 | 63.15 | 66.95 | 0.00 | - | - | 10 | 50.60% |
| MPC261218C00130000 | 2024-06-20 10:12AM EDT | 130.00 | 62.43 | 50.00 | 55.00 | 0.00 | - | 1 | 1 | 41.48% |
| MPC261218C00135000 | 2024-09-18 9:36AM EDT | 135.00 | 47.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC261218C00140000 | 2024-09-16 11:16AM EDT | 140.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC261218C00145000 | 2024-09-17 10:14AM EDT | 145.00 | 40.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC261218C00155000 | 2024-05-17 12:15PM EDT | 155.00 | 51.16 | 42.05 | 46.45 | 0.00 | - | 1 | 1 | 45.11% |
| MPC261218C00165000 | 2024-09-30 1:39PM EDT | 165.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MPC261218C00170000 | 2024-09-03 11:58AM EDT | 170.00 | 37.00 | 35.45 | 36.95 | 0.00 | - | 15 | 23 | 40.98% |
| MPC261218C00175000 | 2024-10-01 10:24AM EDT | 175.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MPC261218C00180000 | 2024-07-09 9:56AM EDT | 180.00 | 27.20 | 31.95 | 34.30 | 0.00 | - | 1 | 3 | 41.79% |
| MPC261218C00185000 | 2024-09-18 9:35AM EDT | 185.00 | 23.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC261218C00190000 | 2024-10-08 10:41AM EDT | 190.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC261218C00195000 | 2024-09-30 3:05PM EDT | 195.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC261218C00200000 | 2024-10-11 3:09PM EDT | 200.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MPC261218C00210000 | 2024-09-30 1:38PM EDT | 210.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC261218C00220000 | 2024-10-11 2:23PM EDT | 220.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MPC261218C00230000 | 2024-10-07 3:17PM EDT | 230.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC261218C00240000 | 2024-07-25 3:25PM EDT | 240.00 | 14.00 | 12.90 | 14.35 | 0.00 | - | 3 | 15 | 35.87% |
| MPC261218C00250000 | 2024-08-13 3:17PM EDT | 250.00 | 12.35 | 7.45 | 8.20 | 0.00 | - | 1 | 46 | 30.09% |
| MPC261218C00260000 | 2024-07-25 3:26PM EDT | 260.00 | 10.50 | 9.55 | 10.90 | 0.00 | - | 1 | 31 | 35.20% |
| MPC261218C00280000 | 2024-08-08 12:56PM EDT | 280.00 | 8.45 | 5.30 | 6.30 | 0.00 | - | 2 | 4 | 31.76% |
| MPC261218C00300000 | 2024-08-20 3:25PM EDT | 300.00 | 5.15 | 3.60 | 4.40 | 0.00 | - | 1 | 3 | 31.00% |
| MPC261218C00310000 | 2024-08-20 3:25PM EDT | 310.00 | 4.40 | 3.10 | 3.70 | 0.00 | - | 1 | 30 | 30.74% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC261218P00080000 | 2024-09-03 11:18AM EDT | 80.00 | 1.10 | 2.26 | 3.15 | 0.00 | - | 3 | 6 | 38.66% |
| MPC261218P00085000 | 2024-07-01 11:32AM EDT | 85.00 | 0.51 | 1.15 | 4.25 | 0.00 | - | - | 3 | 39.26% |
| MPC261218P00090000 | 2024-08-23 3:58PM EDT | 90.00 | 3.45 | 2.87 | 4.50 | 0.00 | - | 1 | 21 | 37.17% |
| MPC261218P00095000 | 2024-05-14 2:06PM EDT | 95.00 | 3.70 | 2.00 | 6.15 | 0.00 | - | 8 | 11 | 38.43% |
| MPC261218P00100000 | 2024-05-21 9:30AM EDT | 100.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MPC261218P00105000 | 2024-08-02 3:39PM EDT | 105.00 | 7.10 | 4.65 | 5.70 | 0.00 | - | 1 | 15 | 32.18% |
| MPC261218P00110000 | 2024-05-31 3:31PM EDT | 110.00 | 6.54 | 4.05 | 8.95 | 0.00 | - | 751 | 750 | 35.72% |
| MPC261218P00115000 | 2024-04-17 10:19AM EDT | 115.00 | 5.19 | 5.60 | 8.65 | 0.00 | - | - | 1 | 32.57% |
| MPC261218P00130000 | 2024-10-08 1:39PM EDT | 130.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC261218P00140000 | 2024-08-14 11:00AM EDT | 140.00 | 13.85 | 16.10 | 17.10 | 0.00 | - | 2 | 4 | 31.09% |
| MPC261218P00150000 | 2024-05-17 12:51PM EDT | 150.00 | 17.50 | 16.05 | 20.95 | 0.00 | - | 1 | 0 | 29.98% |
| MPC261218P00155000 | 2024-09-19 12:06PM EDT | 155.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.78% |
| MPC261218P00160000 | 2024-09-09 12:58PM EDT | 160.00 | 24.60 | 24.30 | 25.85 | 0.00 | - | 263 | 1,013 | 29.49% |
| MPC261218P00165000 | 2024-09-09 10:38AM EDT | 165.00 | 26.50 | 26.60 | 27.85 | 0.00 | - | 2 | 0 | 28.56% |
| MPC261218P00170000 | 2024-09-05 2:50PM EDT | 170.00 | 27.49 | 26.05 | 27.80 | 0.00 | - | 4 | 25 | 25.39% |
| MPC261218P00180000 | 2024-09-05 2:50PM EDT | 180.00 | 32.72 | 31.05 | 32.85 | 0.00 | - | 3 | 41 | 24.00% |
| MPC261218P00185000 | 2024-06-10 11:54AM EDT | 185.00 | 31.79 | 35.55 | 39.95 | 0.00 | - | 1 | 2 | 27.84% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 190.00 | 31.62 | 34.90 | 38.50 | 0.00 | - | - | 1 | 22.61% |
| MPC261218P00200000 | 2024-09-16 10:44AM EDT | 200.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 220.00 | 38.00 | 49.15 | 53.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.