Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,907.08 -768.44 (-1.25%) CMC Crypto 200
1,267.64 -16.19 (-1.26%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 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 | 95.72% |
| MPC260116C00080000 | 2024-04-16 10:05AM EDT | 80.00 | 127.45 | 101.00 | 105.50 | 0.00 | - | 1 | 21 | 69.41% |
| MPC260116C00090000 | 2024-06-04 11:24AM EDT | 90.00 | 89.40 | 85.00 | 89.45 | 0.00 | - | 10 | 27 | 50.82% |
| MPC260116C00095000 | 2024-05-02 3:56PM EDT | 95.00 | 92.65 | 85.65 | 88.20 | 0.00 | - | 63 | 64 | 53.93% |
| MPC260116C00100000 | 2024-04-10 11:04AM EDT | 100.00 | 117.80 | 83.05 | 86.85 | 0.00 | - | 1 | 3 | 57.31% |
| MPC260116C00105000 | 2024-04-15 12:41PM EDT | 105.00 | 108.75 | 73.20 | 76.95 | 0.00 | - | 2 | 2 | 47.21% |
| MPC260116C00110000 | 2024-06-25 9:30AM EDT | 110.00 | 71.96 | 69.00 | 72.90 | 0.00 | - | 4 | 4 | 46.05% |
| MPC260116C00115000 | 2024-02-15 4:15PM EDT | 115.00 | 66.51 | 85.15 | 89.50 | 0.00 | - | 4 | 4 | 77.93% |
| MPC260116C00120000 | 2024-02-06 3:21PM EDT | 120.00 | 60.12 | 68.45 | 70.15 | 0.00 | - | 2 | 11 | 51.43% |
| MPC260116C00125000 | 2024-05-15 12:15PM EDT | 125.00 | 59.60 | 55.40 | 58.55 | 0.00 | - | 1 | 13 | 38.20% |
| MPC260116C00130000 | 2024-05-03 10:44AM EDT | 130.00 | 64.00 | 59.00 | 61.15 | 0.00 | - | 1 | 48 | 47.68% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 135.00 | 89.72 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MPC260116C00140000 | 2024-05-10 3:23PM EDT | 140.00 | 54.24 | 49.80 | 51.55 | 0.00 | - | 3 | 42 | 41.75% |
| MPC260116C00145000 | 2024-05-07 10:26AM EDT | 145.00 | 53.28 | 47.95 | 48.70 | 0.00 | - | 10 | 24 | 41.59% |
| MPC260116C00150000 | 2024-05-10 3:23PM EDT | 150.00 | 47.69 | 44.15 | 45.65 | 0.00 | - | 3 | 132 | 41.00% |
| MPC260116C00155000 | 2024-06-10 3:12PM EDT | 155.00 | 42.10 | 38.85 | 40.85 | 0.00 | - | 2 | 24 | 38.01% |
| MPC260116C00160000 | 2024-06-25 9:30AM EDT | 160.00 | 37.20 | 35.55 | 37.95 | 0.00 | - | 1 | 37 | 37.42% |
| MPC260116C00165000 | 2024-06-20 3:42PM EDT | 165.00 | 35.70 | 32.40 | 34.40 | 0.00 | - | 1 | 56 | 35.90% |
| MPC260116C00170000 | 2024-06-25 12:59PM EDT | 170.00 | 32.00 | 30.75 | 32.35 | 0.00 | - | 3 | 57 | 36.10% |
| MPC260116C00175000 | 2024-06-20 3:56PM EDT | 175.00 | 30.20 | 28.25 | 29.35 | 0.00 | - | 10 | 21 | 35.01% |
| MPC260116C00180000 | 2024-05-23 3:11PM EDT | 180.00 | 29.55 | 25.95 | 27.95 | 0.00 | - | 12 | 55 | 35.67% |
| MPC260116C00185000 | 2024-06-18 9:41AM EDT | 185.00 | 26.10 | 23.85 | 24.90 | 0.00 | - | 2 | 220 | 34.27% |
| MPC260116C00190000 | 2024-06-13 10:36AM EDT | 190.00 | 20.00 | 21.85 | 22.85 | 0.00 | - | 10 | 43 | 33.90% |
| MPC260116C00195000 | 2024-06-10 11:54AM EDT | 195.00 | 22.44 | 20.05 | 22.05 | 0.00 | - | 1 | 7 | 34.85% |
| MPC260116C00200000 | 2024-06-25 11:54AM EDT | 200.00 | 19.00 | 18.30 | 19.90 | 0.00 | - | 6 | 224 | 34.11% |
| MPC260116C00210000 | 2024-06-28 9:34AM EDT | 210.00 | 15.50 | 15.30 | 16.50 | -1.37 | -8.12% | 1 | 59 | 33.31% |
| MPC260116C00220000 | 2024-06-10 2:56PM EDT | 220.00 | 14.73 | 12.65 | 13.35 | 0.00 | - | 1 | 34 | 32.31% |
| MPC260116C00230000 | 2024-06-12 11:21AM EDT | 230.00 | 9.84 | 9.75 | 11.05 | 0.00 | - | 5 | 511 | 31.90% |
| MPC260116C00240000 | 2024-06-11 9:36AM EDT | 240.00 | 8.80 | 8.50 | 9.15 | 0.00 | - | 1 | 49 | 31.59% |
| MPC260116C00250000 | 2024-06-26 9:30AM EDT | 250.00 | 7.60 | 5.85 | 7.65 | 0.00 | - | 8 | 39 | 31.47% |
| MPC260116C00260000 | 2024-05-23 2:11PM EDT | 260.00 | 7.75 | 5.40 | 6.55 | 0.00 | - | 1 | 53 | 31.62% |
| MPC260116C00270000 | 2024-05-22 12:58PM EDT | 270.00 | 6.65 | 4.45 | 5.45 | 0.00 | - | 1 | 15 | 31.48% |
| MPC260116C00280000 | 2024-05-22 1:17PM EDT | 280.00 | 5.55 | 3.55 | 4.50 | 0.00 | - | 1 | 9 | 31.29% |
| MPC260116C00290000 | 2024-04-12 1:51PM EDT | 290.00 | 14.90 | 4.40 | 5.70 | 0.00 | - | 10 | 12 | 35.08% |
| MPC260116C00300000 | 2024-04-11 9:35AM EDT | 300.00 | 13.22 | 2.95 | 4.30 | 0.00 | - | 1 | 24 | 33.78% |
| MPC260116C00310000 | 2024-04-09 1:08PM EDT | 310.00 | 11.10 | 3.50 | 3.85 | 0.00 | - | 1 | 0 | 34.13% |
| MPC260116C00320000 | 2024-05-20 3:28PM EDT | 320.00 | 2.52 | 1.60 | 2.49 | 0.00 | - | 1 | 9 | 31.95% |
Putsfor16 January 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 | 42.22% |
| MPC260116P00080000 | 2024-04-22 10:07AM EDT | 80.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC260116P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MPC260116P00090000 | 2023-12-04 4:54PM EDT | 90.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC260116P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MPC260116P00100000 | 2024-03-22 2:15PM EDT | 100.00 | 2.32 | 2.38 | 2.99 | 0.00 | - | 2 | 11 | 35.71% |
| MPC260116P00105000 | 2024-05-02 9:40AM EDT | 105.00 | 3.80 | 3.30 | 3.70 | 0.00 | - | 1 | 9 | 35.33% |
| MPC260116P00110000 | 2024-04-15 11:12AM EDT | 110.00 | 3.15 | 4.15 | 4.70 | 0.00 | - | 10 | 9 | 35.42% |
| MPC260116P00115000 | 2024-05-14 12:52PM EDT | 115.00 | 5.25 | 4.85 | 6.50 | 0.00 | - | 3 | 6 | 36.93% |
| MPC260116P00120000 | 2024-05-14 12:45PM EDT | 120.00 | 6.15 | 5.80 | 7.20 | 0.00 | - | 1 | 11 | 35.65% |
| MPC260116P00125000 | 2024-05-08 12:19PM EDT | 125.00 | 6.15 | 5.85 | 7.05 | 0.00 | - | 1 | 4 | 32.66% |
| MPC260116P00130000 | 2024-05-31 3:22PM EDT | 130.00 | 7.60 | 7.05 | 7.95 | 0.00 | - | 2 | 16 | 31.69% |
| MPC260116P00135000 | 2024-05-23 12:11PM EDT | 135.00 | 8.60 | 8.40 | 9.85 | 0.00 | - | 2 | 9 | 32.23% |
| MPC260116P00140000 | 2024-05-23 12:11PM EDT | 140.00 | 9.85 | 9.70 | 11.60 | 0.00 | - | 2 | 10 | 32.21% |
| MPC260116P00145000 | 2024-05-23 12:15PM EDT | 145.00 | 11.25 | 11.15 | 13.20 | 0.00 | - | 1 | 21 | 31.74% |
| MPC260116P00150000 | 2024-06-25 9:44AM EDT | 150.00 | 13.18 | 12.60 | 14.60 | 0.00 | - | 1 | 30 | 30.81% |
| MPC260116P00155000 | 2024-06-18 10:31AM EDT | 155.00 | 14.81 | 14.10 | 15.80 | 0.00 | - | 3 | 25 | 29.49% |
| MPC260116P00160000 | 2024-06-27 9:45AM EDT | 160.00 | 15.50 | 16.20 | 16.85 | 0.00 | - | 1 | 25 | 27.87% |
| MPC260116P00165000 | 2024-06-25 12:05PM EDT | 165.00 | 18.50 | 18.05 | 19.40 | 0.00 | - | 18 | 154 | 27.96% |
| MPC260116P00170000 | 2024-06-25 3:29PM EDT | 170.00 | 20.25 | 20.25 | 21.95 | 0.00 | - | 11 | 82 | 27.85% |
| MPC260116P00175000 | 2024-06-25 3:29PM EDT | 175.00 | 22.55 | 22.50 | 24.10 | 0.00 | - | 31 | 101 | 27.08% |
| MPC260116P00180000 | 2024-06-25 3:29PM EDT | 180.00 | 25.00 | 24.85 | 26.90 | 0.00 | - | 23 | 48 | 26.88% |
| MPC260116P00185000 | 2024-06-25 3:29PM EDT | 185.00 | 27.60 | 27.45 | 29.45 | 0.00 | - | 19 | 46 | 26.22% |
| MPC260116P00190000 | 2024-06-20 3:56PM EDT | 190.00 | 31.70 | 29.95 | 32.05 | 0.00 | - | 1 | 5 | 25.43% |
| MPC260116P00195000 | 2024-06-10 11:54AM EDT | 195.00 | 33.06 | 33.05 | 35.15 | 0.00 | - | 1 | 3 | 25.03% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 200.00 | 26.60 | 33.65 | 35.40 | 0.00 | - | 20 | 23 | 20.92% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 210.00 | 26.15 | 37.85 | 40.60 | 0.00 | - | 2 | 2 | 17.12% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 220.00 | 30.70 | 45.00 | 46.70 | 0.00 | - | 2 | 2 | 9.66% |
© 2024 Yahoo. All rights reserved.