$152.70
10.66%
al cierre: -
$152.70
00.00%
After hour: 7:24 PM EDT
Comments
Loading...
Marathon Petroleum (NYSE:MPC) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Marathon Petroleum a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Marathon Petroleum..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid104.6
Ask106.8
volume0
Intrest0
Strike
47.5
47.5
Last Price0.11Nov 22, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest329
Last Price127.04May 24, 2024
Change
00%
Bid102.15
Ask104.2
volume0
Intrest0
Strike
50
50
Last Price0.07Oct 11, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest7
Last Price110.54Jan 31, 2024
Change
00%
Bid97.05
Ask99.35
volume0
Intrest0
Strike
55
55
Last Price0.11Mar 08, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Last Price106.38Feb 20, 2024
Change
00%
Bid92.1
Ask94.2
volume0
Intrest0
Strike
60
60
Last Price0.22Mar 05, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest814
Last Price94.8Nov 19, 2024
Change
00%
Bid87.1
Ask89.6
volume0
Intrest0
Strike
65
65
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest11
Last Price71.2Jan 07, 2025
Change
00%
Bid82.05
Ask84.35
volume0
Intrest3
Strike
70
70
Last Price0.15Apr 02, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest23
Last Price82.9Nov 19, 2024
Change
00%
Bid77.1
Ask79.2
volume0
Intrest0
Strike
75
75
Last Price0.1Sep 25, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest31
Last Price78.85Nov 19, 2024
Change
00%
Bid72.15
Ask74.1
volume0
Intrest0
Strike
80
80
Last Price0.15Oct 03, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest54
Last Price76.75Oct 09, 2024
Change
00%
Bid69.6
Ask71.85
volume0
Intrest0
Strike
82.5
82.5
Last Price0.04Dec 31, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest47
Last Price75.25Nov 19, 2024
Change
00%
Bid67.1
Ask69.3
volume0
Intrest0
Strike
85
85
Last Price0.6Aug 05, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest32
Last Price84.51Jan 31, 2024
Change
00%
Bid64.55
Ask67.1
volume0
Intrest0
Strike
87.5
87.5
Last Price0.78Feb 09, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest57
Last Price54Nov 01, 2024
Change
00%
Bid62.25
Ask64.2
volume0
Intrest1
Strike
90
90
Last Price0.3Nov 04, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest264
Last Price74.01Oct 11, 2024
Change
00%
Bid59.55
Ask62.1
volume0
Intrest0
Strike
92.5
92.5
Last Price0.44Mar 28, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest562
Last Price88.5May 07, 2024
Change
00%
Bid57.2
Ask59.1
volume0
Intrest1
Strike
95
95
Last Price0.45Mar 28, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest248
Last Price64.25Nov 21, 2024
Change
00%
Bid54.65
Ask56.6
volume0
Intrest1
Strike
97.5
97.5
Last Price0.42May 20, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest293
Last Price47.35Jan 14, 2025
Change
00%
Bid51.95
Ask54.2
volume0
Intrest95
Strike
100
100
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest383
Last Price31.95Dec 18, 2024
Change
00%
Bid47
Ask49.15
volume0
Intrest52
Strike
105
105
Last Price0.13Dec 18, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest353
Last Price43.11Jan 17, 2025
Change
1.473.53%
Bid41.75
Ask44.2
volume192
Intrest214
Strike
110
110
Last Price0.32Dec 23, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest514
Last Price38.27Jan 17, 2025
Change
1.975.43%
Bid36.65
Ask39.2
volume300
Intrest388
Strike
115
115
Last Price0.09Jan 17, 2025
Change
0.0228.57%
Bid-
Ask0.2
volume10
Intrest553
Last Price-
Change
-
Bid33.05
Ask35.6
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price33.3Jan 17, 2025
Change
1.384.32%
Bid32.35
Ask34.55
volume29
Intrest63
Strike
120
120
Last Price0.06Jan 17, 2025
Change
0.0250%
Bid-
Ask0.09
volume10
Intrest6764
Last Price-
Change
-
Bid31.05
Ask33.55
volume0
Intrest0
Strike
121
121
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest5
Last Price-
Change
-
Bid30.05
Ask32.6
volume0
Intrest0
Strike
122
122
Last Price0.88Dec 24, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid29.05
Ask31.35
volume0
Intrest0
Strike
123
123
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Last Price11.6Dec 27, 2024
Change
00%
Bid28.05
Ask30.6
volume0
Intrest1
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price26.49Jan 16, 2025
Change
00%
Bid27.4
Ask29.25
volume0
Intrest62
Strike
125
125
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.22
volume10
Intrest333
Last Price20.95Jan 14, 2025
Change
00%
Bid26.05
Ask28.6
volume0
Intrest4
Strike
126
126
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid25.05
Ask27.6
volume0
Intrest0
Strike
127
127
Last Price0.26Jan 02, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Last Price-
Change
-
Bid24.05
Ask26.6
volume0
Intrest0
Strike
128
128
Last Price1Dec 30, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price8.25Dec 27, 2024
Change
00%
Bid23
Ask24.85
volume0
Intrest2
Strike
129
129
Last Price1.46Dec 30, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price22.96Jan 17, 2025
Change
0.662.96%
Bid21.95
Ask23.65
volume2
Intrest153
Strike
130
130
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest748
Last Price6.3Dec 23, 2024
Change
00%
Bid21
Ask23.45
volume0
Intrest1
Strike
131
131
Last Price0.19Jan 10, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest45
Last Price15.58Jan 14, 2025
Change
00%
Bid20
Ask22
volume0
Intrest0
Strike
132
132
Last Price0.24Jan 08, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest29
Last Price11.5Jan 06, 2025
Change
00%
Bid19.35
Ask20.8
volume0
Intrest17
Strike
133
133
Last Price0.06Jan 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest39
Last Price16.49Jan 17, 2025
Change
2.1311.44%
Bid18.15
Ask19.8
volume2
Intrest7
Strike
134
134
Last Price0.5Jan 08, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest4
Last Price18.32Jan 17, 2025
Change
1.8211.03%
Bid17.3
Ask18.45
volume6
Intrest203
Strike
135
135
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.2
volume4
Intrest1643
Last Price17.32Jan 17, 2025
Change
2.0913.72%
Bid15.75
Ask17.85
volume2
Intrest19
Strike
136
136
Last Price0.02Jan 17, 2025
Change
0.0466.67%
Bid-
Ask0.52
volume1
Intrest19
Last Price13.59Jan 17, 2025
Change
2.0313%
Bid14.7
Ask16.75
volume13
Intrest23
Strike
137
137
Last Price0.18Jan 13, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest77
Last Price14.65Jan 15, 2025
Change
00%
Bid14.15
Ask16.15
volume0
Intrest14
Strike
138
138
Last Price0.22Jan 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest29
Last Price10.68Jan 14, 2025
Change
00%
Bid13.4
Ask14.7
volume0
Intrest14
Strike
139
139
Last Price0.16Jan 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest321
Last Price13Jan 17, 2025
Change
1.19.24%
Bid12.15
Ask13.3
volume15
Intrest3447
Strike
140
140
Last Price0.05Jan 17, 2025
Change
0.0228.57%
Bid-
Ask0.05
volume90
Intrest1197
Last Price10.61Jan 17, 2025
Change
0.141.3%
Bid10.65
Ask12.75
volume1
Intrest24
Strike
141
141
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest12
Last Price9.08Jan 17, 2025
Change
0.282.99%
Bid9.4
Ask11.6
volume1
Intrest94
Strike
142
142
Last Price0.27Jan 17, 2025
Change
0.16145.45%
Bid-
Ask0.22
volume3
Intrest41
Last Price9.9Jan 17, 2025
Change
0.829.03%
Bid9.05
Ask10.5
volume6
Intrest35
Strike
143
143
Last Price0.32Jan 14, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest74
Last Price9.15Jan 17, 2025
Change
0.33.39%
Bid8.1
Ask9.75
volume4
Intrest59
Strike
144
144
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Last Price8.18Jan 17, 2025
Change
1.9631.51%
Bid7
Ask8.6
volume17
Intrest730
Strike
145
145
Last Price0.32Jan 17, 2025
Change
0.026.67%
Bid-
Ask0.01
volume3
Intrest1191
Last Price7.33Jan 17, 2025
Change
1.0817.28%
Bid6.25
Ask7.5
volume2
Intrest79
Strike
146
146
Last Price1.21Jan 14, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest10
Last Price6.65Jan 17, 2025
Change
1.6533%
Bid5.15
Ask6.55
volume14
Intrest266
Strike
147
147
Last Price0.02Jan 17, 2025
Change
0.1487.5%
Bid-
Ask0.04
volume4
Intrest83
Last Price5.1Jan 17, 2025
Change
0.7517.24%
Bid4.4
Ask6
volume6
Intrest34
Strike
148
148
Last Price0.09Jan 16, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest22
Last Price3.15Jan 17, 2025
Change
0.113.37%
Bid2.99
Ask4.6
volume5
Intrest26
Strike
149
149
Last Price0.1Jan 17, 2025
Change
0.3477.27%
Bid-
Ask0.27
volume40
Intrest73
Last Price3.2Jan 17, 2025
Change
145.45%
Bid1.68
Ask3.6
volume214
Intrest2767
Strike
150
150
Last Price0.05Jan 17, 2025
Change
0.3386.84%
Bid-
Ask0.06
volume606
Intrest1497
Last Price0.76Jan 17, 2025
Change
0.4436.67%
Bid0.08
Ask0.94
volume214
Intrest168
Strike
152.5
152.5
Last Price0.17Jan 17, 2025
Change
1.4889.7%
Bid-
Ask0.15
volume119
Intrest12
Last Price0.01Jan 17, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume86
Intrest1140
Strike
155
155
Last Price2.65Jan 17, 2025
Change
1.3934.41%
Bid0.81
Ask2.84
volume3
Intrest1184
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest1520
Strike
160
160
Last Price8.1Jan 16, 2025
Change
00%
Bid6.1
Ask7.95
volume0
Intrest329
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
162.5
162.5
Last Price-
Change
-
Bid8.45
Ask10.45
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2140
Strike
165
165
Last Price12.57Jan 16, 2025
Change
00%
Bid10.85
Ask12.8
volume0
Intrest9
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid13.45
Ask15.45
volume0
Intrest0
Last Price0.06Jan 17, 2025
Change
0.0250%
Bid-
Ask0.12
volume2
Intrest819
Strike
170
170
Last Price17.95Jan 16, 2025
Change
00%
Bid15.7
Ask17.95
volume0
Intrest5
Last Price0.52Jan 17, 2025
Change
0.515100%
Bid-
Ask0.31
volume3
Intrest825
Strike
175
175
Last Price32.3Jan 08, 2025
Change
00%
Bid20.85
Ask22.95
volume0
Intrest2
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1959
Strike
180
180
Last Price40.15Dec 16, 2024
Change
00%
Bid25.75
Ask27.95
volume0
Intrest1
Last Price0.15Jan 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest665
Strike
185
185
Last Price37.74Dec 12, 2024
Change
00%
Bid30.85
Ask32.95
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest912
Strike
190
190
Last Price48.7Jan 08, 2025
Change
00%
Bid35.8
Ask37.95
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest557
Strike
195
195
Last Price50.4Dec 16, 2024
Change
00%
Bid40.85
Ask42.9
volume0
Intrest0
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1000
Strike
200
200
Last Price47Jan 17, 2025
Change
1.12.29%
Bid45.85
Ask47.95
volume321
Intrest321
Last Price0.53Jan 17, 2025
Change
0.1851.43%
Bid-
Ask0.31
volume1
Intrest545
Strike
210
210
Last Price69.65Jan 02, 2025
Change
00%
Bid55.8
Ask57.95
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.03300%
Bid-
Ask0.01
volume1
Intrest1088
Strike
220
220
Last Price55.88Oct 08, 2024
Change
00%
Bid65.8
Ask67.95
volume0
Intrest0
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest192
Strike
230
230
Last Price83.92Nov 01, 2024
Change
00%
Bid75.8
Ask77.95
volume0
Intrest0
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest143
Strike
240
240
Last Price33.55Apr 08, 2024
Change
00%
Bid85.8
Ask87.95
volume0
Intrest0
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest557
Strike
250
250
Last Price-
Change
-
Bid95.8
Ask97.95
volume0
Intrest0
Last Price0.1Oct 23, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest160
Strike
260
260
Last Price-
Change
-
Bid105.8
Ask107.95
volume0
Intrest0
Last Price0.35Aug 07, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest9
Strike
270
270
Last Price-
Change
-
Bid115.8
Ask117.95
volume0
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest57
Strike
280
280
Last Price-
Change
-
Bid125.8
Ask127.95
volume0
Intrest0
Last Price0.36May 16, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest11
Strike
290
290
Last Price-
Change
-
Bid135.4
Ask137.95
volume0
Intrest0
Last Price0.31May 17, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Strike
300
300
Last Price-
Change
-
Bid145.9
Ask147.95
volume0
Intrest0
Last Price0.09Sep 09, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest27
Strike
310
310
Last Price-
Change
-
Bid155.85
Ask157.95
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest48
Strike
320
320
Last Price184.9Dec 26, 2024
Change
00%
Bid165.8
Ask167.95
volume0
Intrest0