Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250620C00135000 | 2024-04-12 11:26AM EDT | 135.00 | 84.51 | 56.15 | 57.50 | 0.00 | - | 1 | 4 | 41.30% |
| MPC250620C00140000 | 2024-05-03 3:47PM EDT | 140.00 | 52.25 | 52.45 | 55.20 | -0.75 | -1.42% | 6 | 77 | 43.14% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 155.00 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 60.05% |
| MPC250620C00160000 | 2024-04-30 11:13AM EDT | 160.00 | 44.15 | 38.65 | 40.00 | 0.00 | - | 32 | 3 | 37.79% |
| MPC250620C00165000 | 2024-04-18 3:18PM EDT | 165.00 | 47.07 | 35.50 | 38.20 | 0.00 | - | 2 | 3 | 39.04% |
| MPC250620C00170000 | 2024-04-24 2:59PM EDT | 170.00 | 45.80 | 32.60 | 33.95 | 0.00 | - | 1 | 11 | 36.62% |
| MPC250620C00175000 | 2024-03-14 3:12PM EDT | 175.00 | 36.30 | 50.25 | 52.90 | 0.00 | - | 3 | 3 | 64.10% |
| MPC250620C00180000 | 2024-05-01 10:15AM EDT | 180.00 | 26.77 | 27.35 | 28.15 | 0.00 | - | 5 | 18 | 35.10% |
| MPC250620C00185000 | 2024-04-30 12:38PM EDT | 185.00 | 27.59 | 23.85 | 25.65 | 0.00 | - | 2 | 10 | 34.62% |
| MPC250620C00190000 | 2024-03-20 1:13PM EDT | 190.00 | 33.00 | 32.45 | 34.10 | 0.00 | - | 30 | 43 | 48.22% |
| MPC250620C00195000 | 2024-04-30 12:38PM EDT | 195.00 | 22.97 | 20.55 | 21.20 | 0.00 | - | 2 | 5 | 33.85% |
| MPC250620C00200000 | 2024-05-02 3:41PM EDT | 200.00 | 19.70 | 18.60 | 19.20 | 0.00 | - | 2 | 34 | 33.49% |
| MPC250620C00210000 | 2024-04-24 11:34AM EDT | 210.00 | 24.50 | 15.10 | 15.70 | 0.00 | - | 123 | 98 | 32.93% |
| MPC250620C00220000 | 2024-04-30 1:13PM EDT | 220.00 | 14.10 | 12.30 | 12.75 | 0.00 | - | 1 | 332 | 32.46% |
| MPC250620C00230000 | 2024-04-24 11:03AM EDT | 230.00 | 17.10 | 9.90 | 10.30 | 0.00 | - | 39 | 53 | 32.07% |
| MPC250620C00240000 | 2024-05-01 1:21PM EDT | 240.00 | 7.20 | 7.80 | 8.30 | 0.00 | - | 7 | 77 | 31.78% |
| MPC250620C00250000 | 2024-04-29 10:44AM EDT | 250.00 | 12.25 | 6.25 | 7.20 | 0.00 | - | 5 | 76 | 32.46% |
| MPC250620C00260000 | 2024-04-26 10:34AM EDT | 260.00 | 9.41 | 4.90 | 5.25 | 0.00 | - | 51 | 65 | 31.17% |
| MPC250620C00270000 | 2024-04-30 10:30AM EDT | 270.00 | 5.60 | 3.85 | 4.25 | 0.00 | - | 70 | 191 | 31.15% |
| MPC250620C00280000 | 2024-04-24 12:48PM EDT | 280.00 | 6.55 | 3.05 | 3.40 | 0.00 | - | 6 | 164 | 31.04% |
| MPC250620C00290000 | 2024-04-24 3:14PM EDT | 290.00 | 5.35 | 2.44 | 2.68 | 0.00 | - | 26 | 109 | 30.85% |
| MPC250620C00300000 | 2024-04-12 10:46AM EDT | 300.00 | 8.25 | 1.94 | 2.15 | 0.00 | - | 20 | 47 | 30.81% |
| MPC250620C00310000 | 2024-04-25 1:54PM EDT | 310.00 | 3.75 | 1.40 | 2.19 | 0.00 | - | 100 | 130 | 32.41% |
| MPC250620C00320000 | 2024-04-12 2:02PM EDT | 320.00 | 5.60 | 1.16 | 1.47 | 0.00 | - | 9 | 10 | 31.14% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250620P00115000 | 2024-03-01 1:12PM EDT | 115.00 | 4.05 | 0.59 | 2.75 | 0.00 | - | 2 | 2 | 35.02% |
| MPC250620P00125000 | 2024-04-30 3:20PM EDT | 125.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 143 | 235 | 33.69% |
| MPC250620P00135000 | 2024-03-11 1:55PM EDT | 135.00 | 6.65 | 3.85 | 5.00 | 0.00 | - | 1 | 2 | 30.98% |
| MPC250620P00140000 | 2024-04-29 1:54PM EDT | 140.00 | 4.70 | 6.30 | 6.60 | 0.00 | - | 3 | 6 | 31.76% |
| MPC250620P00145000 | 2024-04-15 1:10PM EDT | 145.00 | 5.40 | 7.30 | 7.65 | 0.00 | - | 2 | 6 | 31.05% |
| MPC250620P00150000 | 2024-04-09 2:30PM EDT | 150.00 | 6.05 | 8.55 | 8.90 | 0.00 | - | 3 | 203 | 30.48% |
| MPC250620P00155000 | 2024-04-09 2:30PM EDT | 155.00 | 6.95 | 9.90 | 10.30 | 0.00 | - | 1 | 7 | 29.94% |
| MPC250620P00160000 | 2024-04-17 10:28AM EDT | 160.00 | 8.40 | 11.40 | 11.80 | 0.00 | - | 9 | 87 | 29.33% |
| MPC250620P00165000 | 2024-04-30 12:33PM EDT | 165.00 | 13.00 | 13.05 | 13.50 | 0.00 | - | 1 | 4 | 28.79% |
| MPC250620P00170000 | 2024-04-15 12:17PM EDT | 170.00 | 10.55 | 13.15 | 15.70 | 0.00 | - | 42 | 47 | 28.73% |
| MPC250620P00175000 | 2024-04-15 1:04PM EDT | 175.00 | 12.05 | 15.15 | 17.75 | 0.00 | - | 10 | 144 | 28.21% |
| MPC250620P00180000 | 2024-04-05 2:04PM EDT | 180.00 | 11.60 | 19.05 | 21.00 | 0.00 | - | 4 | 20 | 29.06% |
| MPC250620P00185000 | 2024-04-15 2:39PM EDT | 185.00 | 15.80 | 20.15 | 23.05 | 0.00 | - | 9 | 15 | 28.08% |
| MPC250620P00190000 | 2024-04-19 11:01AM EDT | 190.00 | 20.21 | 23.95 | 24.50 | 0.00 | - | 5 | 5 | 26.11% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 195.00 | 21.22 | 26.50 | 28.90 | 0.00 | - | 1 | 137 | 27.74% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 200.00 | 23.52 | 29.60 | 31.05 | 0.00 | - | - | 1 | 26.23% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 210.00 | 24.55 | 33.55 | 36.75 | 0.00 | - | 16 | 39 | 24.28% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 220.00 | 29.05 | 41.20 | 46.00 | 0.00 | - | 64 | 56 | 26.52% |
© 2024 Yahoo. All rights reserved.