Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC260116C00075000 | 2024-02-13 12:31PM EDT | 75.00 | 96.20 | 114.00 | 118.00 | 0.00 | - | 1 | 11 | 70.97% |
| MPC260116C00080000 | 2024-04-16 10:05AM EDT | 80.00 | 127.45 | 102.50 | 106.50 | 0.00 | - | 1 | 21 | 53.27% |
| MPC260116C00090000 | 2024-04-29 9:56AM EDT | 90.00 | 112.90 | 94.20 | 97.85 | 0.00 | - | 16 | 19 | 50.70% |
| MPC260116C00095000 | 2023-10-04 2:10PM EDT | 95.00 | 56.60 | 61.75 | 64.90 | 0.00 | - | - | 1 | 0.00% |
| MPC260116C00100000 | 2024-04-10 11:04AM EDT | 100.00 | 117.80 | 86.15 | 89.85 | 0.00 | - | 1 | 3 | 49.34% |
| MPC260116C00105000 | 2024-04-15 12:41PM EDT | 105.00 | 108.75 | 81.15 | 85.80 | 0.00 | - | 2 | 2 | 48.32% |
| MPC260116C00110000 | 2024-01-31 11:20AM EDT | 110.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MPC260116C00115000 | 2024-02-15 4:15PM EDT | 115.00 | 66.51 | 85.15 | 89.50 | 0.00 | - | 4 | 4 | 62.77% |
| MPC260116C00120000 | 2024-02-06 3:21PM EDT | 120.00 | 60.12 | 68.45 | 70.15 | 0.00 | - | 2 | 11 | 38.44% |
| MPC260116C00125000 | 2024-04-11 12:49PM EDT | 125.00 | 95.45 | 67.55 | 69.15 | 0.00 | - | 1 | 13 | 42.67% |
| MPC260116C00130000 | 2024-04-11 10:26AM EDT | 130.00 | 92.15 | 62.75 | 66.05 | 0.00 | - | 1 | 49 | 42.81% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 135.00 | 89.72 | 59.15 | 61.65 | 0.00 | - | 2 | 6 | 40.84% |
| MPC260116C00140000 | 2024-04-30 10:10AM EDT | 140.00 | 65.57 | 56.35 | 59.00 | -6.43 | -8.93% | 3 | 40 | 41.33% |
| MPC260116C00145000 | 2024-04-30 10:10AM EDT | 145.00 | 61.98 | 53.30 | 55.10 | -15.57 | -20.08% | 3 | 14 | 39.93% |
| MPC260116C00150000 | 2024-04-16 2:35PM EDT | 150.00 | 57.94 | 50.30 | 51.70 | -12.46 | -17.70% | 2 | 132 | 39.13% |
| MPC260116C00155000 | 2024-04-30 2:30PM EDT | 155.00 | 50.90 | 47.15 | 48.60 | -3.53 | -6.49% | 2 | 24 | 38.60% |
| MPC260116C00160000 | 2024-04-30 12:10PM EDT | 160.00 | 48.32 | 44.25 | 45.65 | -10.15 | -17.36% | 1 | 38 | 38.13% |
| MPC260116C00165000 | 2024-04-05 11:26AM EDT | 165.00 | 74.60 | 41.00 | 44.50 | 0.00 | - | 1 | 37 | 39.64% |
| MPC260116C00170000 | 2024-04-24 1:39PM EDT | 170.00 | 52.75 | 38.20 | 40.10 | 0.00 | - | 1 | 55 | 37.25% |
| MPC260116C00175000 | 2024-04-10 3:29PM EDT | 175.00 | 60.85 | 36.15 | 37.65 | 0.00 | - | 1 | 10 | 37.01% |
| MPC260116C00180000 | 2024-04-23 12:47PM EDT | 180.00 | 39.72 | 33.70 | 34.90 | -7.03 | -15.04% | 3 | 54 | 36.32% |
| MPC260116C00185000 | 2024-04-25 10:16AM EDT | 185.00 | 32.21 | 31.40 | 32.45 | -11.23 | -25.85% | 1 | 223 | 35.85% |
| MPC260116C00190000 | 2024-04-29 1:45PM EDT | 190.00 | 35.20 | 29.10 | 31.05 | -7.42 | -17.41% | 1 | 32 | 36.39% |
| MPC260116C00195000 | 2024-04-22 1:04PM EDT | 195.00 | 38.30 | 26.95 | 28.55 | 0.00 | - | 2 | 6 | 35.65% |
| MPC260116C00200000 | 2024-04-30 2:26PM EDT | 200.00 | 28.50 | 24.95 | 26.50 | -7.75 | -21.38% | 551 | 559 | 35.28% |
| MPC260116C00210000 | 2024-04-30 3:25PM EDT | 210.00 | 23.00 | 21.35 | 22.30 | -8.43 | -26.82% | 2 | 23 | 34.13% |
| MPC260116C00220000 | 2024-04-23 10:23AM EDT | 220.00 | 26.72 | 17.50 | 19.00 | 0.00 | - | 1 | 32 | 33.54% |
| MPC260116C00230000 | 2024-04-30 9:38AM EDT | 230.00 | 22.25 | 14.55 | 16.25 | -2.20 | -9.00% | 3 | 507 | 33.15% |
| MPC260116C00240000 | 2024-04-30 9:38AM EDT | 240.00 | 19.20 | 12.85 | 13.85 | -2.00 | -9.43% | 2 | 40 | 32.80% |
| MPC260116C00250000 | 2024-04-03 10:35AM EDT | 250.00 | 14.00 | 11.05 | 12.10 | -11.95 | -46.05% | 4 | 36 | 32.88% |
| MPC260116C00260000 | 2024-04-18 2:29PM EDT | 260.00 | 14.90 | 8.45 | 10.15 | 0.00 | - | 1 | 52 | 32.42% |
| MPC260116C00270000 | 2024-03-21 2:08PM EDT | 270.00 | 12.70 | 13.00 | 14.60 | 0.00 | - | 11 | 12 | 39.76% |
| MPC260116C00280000 | 2024-04-30 12:43PM EDT | 280.00 | 7.60 | 6.55 | 7.15 | -3.77 | -33.16% | 2 | 10 | 31.73% |
| MPC260116C00290000 | 2024-04-12 1:51PM EDT | 290.00 | 14.90 | 5.55 | 6.05 | 0.00 | - | 10 | 12 | 31.55% |
| MPC260116C00300000 | 2024-04-11 9:35AM EDT | 300.00 | 13.22 | 4.75 | 5.10 | 0.00 | - | 1 | 24 | 31.36% |
| MPC260116C00310000 | 2024-04-09 1:08PM EDT | 310.00 | 11.10 | 4.00 | 4.35 | 0.00 | - | 1 | 0 | 31.29% |
| MPC260116C00320000 | 2024-04-12 1:08PM EDT | 320.00 | 9.90 | 3.35 | 3.70 | 0.00 | - | 2 | 9 | 31.21% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC260116P00075000 | 2024-03-01 11:50AM EDT | 75.00 | 1.35 | 0.53 | 1.38 | 0.00 | - | 4 | 24 | 41.71% |
| MPC260116P00080000 | 2024-04-22 10:07AM EDT | 80.00 | 1.31 | 0.62 | 2.56 | 0.00 | - | 1 | 11 | 44.92% |
| MPC260116P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 1.21 | 0.77 | 2.81 | 0.00 | - | 1 | 11 | 43.06% |
| MPC260116P00090000 | 2023-12-04 4:54PM EDT | 90.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC260116P00095000 | 2024-03-01 10:30AM EDT | 95.00 | 3.20 | 1.37 | 2.63 | 0.00 | - | 9 | 9 | 37.04% |
| MPC260116P00100000 | 2024-03-22 2:15PM EDT | 100.00 | 2.32 | 2.38 | 2.99 | 0.00 | - | 2 | 11 | 35.80% |
| MPC260116P00105000 | 2024-04-29 3:35PM EDT | 105.00 | 2.61 | 3.35 | 4.15 | 0.00 | - | 1 | 10 | 36.77% |
| MPC260116P00110000 | 2024-04-15 11:12AM EDT | 110.00 | 3.15 | 3.95 | 4.35 | 0.00 | - | 10 | 9 | 34.82% |
| MPC260116P00115000 | 2024-04-15 11:11AM EDT | 115.00 | 3.65 | 4.65 | 5.05 | 0.00 | - | 1 | 4 | 34.08% |
| MPC260116P00120000 | 2024-04-05 12:05PM EDT | 120.00 | 3.66 | 5.40 | 5.85 | 0.00 | - | 4 | 10 | 33.41% |
| MPC260116P00125000 | 2024-01-03 4:37PM EDT | 125.00 | 11.31 | 8.85 | 10.50 | 0.00 | - | 1 | 4 | 39.47% |
| MPC260116P00130000 | 2024-04-12 2:30PM EDT | 130.00 | 5.75 | 7.20 | 7.65 | 0.00 | - | 10 | 15 | 31.98% |
| MPC260116P00135000 | 2023-12-29 12:40PM EDT | 135.00 | 16.95 | 11.15 | 15.15 | 0.00 | - | 1 | 5 | 41.20% |
| MPC260116P00140000 | 2024-03-18 10:08AM EDT | 140.00 | 8.55 | 7.25 | 7.85 | 0.00 | - | 2 | 6 | 27.56% |
| MPC260116P00145000 | 2024-01-30 2:38PM EDT | 145.00 | 14.67 | 13.80 | 14.85 | 0.00 | - | 2 | 16 | 35.20% |
| MPC260116P00150000 | 2024-04-25 11:14AM EDT | 150.00 | 9.95 | 12.20 | 12.75 | 0.00 | - | 5 | 21 | 29.74% |
| MPC260116P00155000 | 2024-04-01 1:43PM EDT | 155.00 | 10.10 | 13.75 | 14.40 | 0.00 | - | 1 | 19 | 29.30% |
| MPC260116P00160000 | 2024-03-28 3:14PM EDT | 160.00 | 11.72 | 11.95 | 12.80 | 0.00 | - | 1 | 22 | 24.75% |
| MPC260116P00165000 | 2024-04-30 12:32PM EDT | 165.00 | 16.50 | 17.25 | 17.85 | +2.80 | +20.44% | 1 | 118 | 28.15% |
| MPC260116P00170000 | 2024-04-05 12:08PM EDT | 170.00 | 12.40 | 19.15 | 20.75 | 0.00 | - | 1 | 60 | 28.68% |
| MPC260116P00175000 | 2024-04-23 3:50PM EDT | 175.00 | 16.80 | 21.20 | 22.90 | 0.00 | - | 10 | 99 | 28.19% |
| MPC260116P00180000 | 2024-04-25 12:33PM EDT | 180.00 | 19.00 | 23.45 | 25.05 | 0.00 | - | 3 | 14 | 27.56% |
| MPC260116P00185000 | 2024-04-25 1:16PM EDT | 185.00 | 20.90 | 25.80 | 27.35 | 0.00 | - | 1 | 8 | 26.94% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 190.00 | 18.60 | 28.35 | 29.35 | 0.00 | - | 1 | 4 | 25.86% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 195.00 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 17.53% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 200.00 | 26.60 | 33.85 | 35.00 | 0.00 | - | 20 | 23 | 25.00% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 210.00 | 26.15 | 39.60 | 40.85 | 0.00 | - | 2 | 2 | 23.72% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 220.00 | 30.70 | 45.75 | 47.80 | 0.00 | - | 2 | 2 | 22.99% |
© 2024 Yahoo. All rights reserved.