Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC261218C00110000 | 2024-04-17 12:33PM EDT | 110.00 | 102.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC261218C00130000 | 2024-05-02 12:29PM EDT | 130.00 | 68.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC261218C00135000 | 2024-05-02 12:32PM EDT | 135.00 | 65.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC261218C00140000 | 2024-04-30 2:58PM EDT | 140.00 | 66.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC261218C00145000 | 2024-04-30 2:58PM EDT | 145.00 | 63.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC261218C00165000 | 2024-04-30 11:10AM EDT | 165.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MPC261218C00170000 | 2024-05-02 10:46AM EDT | 170.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC261218C00175000 | 2024-04-16 11:59AM EDT | 175.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MPC261218C00180000 | 2024-04-30 12:10PM EDT | 180.00 | 44.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC261218C00185000 | 2024-04-18 3:40PM EDT | 185.00 | 49.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| MPC261218C00195000 | 2024-05-01 10:42AM EDT | 195.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MPC261218C00200000 | 2024-05-02 12:56PM EDT | 200.00 | 33.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MPC261218C00210000 | 2024-05-01 12:05PM EDT | 210.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC261218C00220000 | 2024-05-01 1:15PM EDT | 220.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MPC261218C00230000 | 2024-04-30 10:55AM EDT | 230.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MPC261218C00240000 | 2024-04-17 2:44PM EDT | 240.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC261218C00250000 | 2024-05-02 12:54PM EDT | 250.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC261218C00260000 | 2024-05-01 1:03PM EDT | 260.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MPC261218C00280000 | 2024-05-02 12:34PM EDT | 280.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC261218C00300000 | 2024-04-19 2:00PM EDT | 300.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC261218C00310000 | 2024-04-17 10:20AM EDT | 310.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC261218P00105000 | 2024-04-30 10:35AM EDT | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC261218P00115000 | 2024-04-17 10:19AM EDT | 115.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MPC261218P00130000 | 2024-05-01 11:12AM EDT | 130.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MPC261218P00150000 | 2024-04-30 3:47PM EDT | 150.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MPC261218P00160000 | 2024-04-12 11:36AM EDT | 160.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 170.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 190.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC261218P00200000 | 2024-04-30 1:51PM EDT | 200.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 220.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.