$153.74
-4.53-2.86%
al cierre: -
$154.25
0.510.33%
After hour: Feb 21, 6:20 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
-
Bid77.5
Ask80.15
volume0
Intrest0
Strike
75
75
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price79.69Feb 18, 2025
Change
00%
Bid72.65
Ask75.95
volume0
Intrest0
Strike
80
80
Last Price0.07Dec 02, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest12
Last Price74.71Feb 18, 2025
Change
00%
Bid67.4
Ask70.85
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid62.65
Ask65.35
volume0
Intrest0
Strike
90
90
Last Price0.54Jul 05, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price65.08Feb 18, 2025
Change
00%
Bid57.65
Ask60.15
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price60.1Feb 18, 2025
Change
00%
Bid52.75
Ask55.95
volume0
Intrest0
Strike
100
100
Last Price0.12Jan 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest44
Last Price54.89Feb 18, 2025
Change
00%
Bid47.4
Ask50.95
volume0
Intrest0
Strike
105
105
Last Price0.47Dec 27, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest36
Last Price48.1Feb 20, 2025
Change
00%
Bid42.5
Ask45.95
volume0
Intrest5
Strike
110
110
Last Price0.15Feb 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest8
Last Price44.88Feb 18, 2025
Change
00%
Bid37.7
Ask40.1
volume0
Intrest0
Strike
115
115
Last Price0.06Feb 04, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest16
Last Price37.7Feb 19, 2025
Change
00%
Bid32.5
Ask35.15
volume0
Intrest1
Strike
120
120
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest176
Last Price30.8Feb 21, 2025
Change
1.23.75%
Bid27.55
Ask30.95
volume1
Intrest2
Strike
125
125
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest157
Last Price33.71Feb 18, 2025
Change
00%
Bid26.5
Ask29.95
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price32.92Feb 18, 2025
Change
00%
Bid25.6
Ask28.95
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price31.94Feb 18, 2025
Change
00%
Bid24.5
Ask27.1
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid23.4
Ask26.25
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price27.81Feb 19, 2025
Change
00%
Bid23.35
Ask25
volume0
Intrest2
Strike
130
130
Last Price0.38Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest214
Last Price-
Change
-
Bid21.65
Ask24.95
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid20.7
Ask23.6
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid19.75
Ask22.5
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid18.8
Ask21.5
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price25.2Feb 18, 2025
Change
00%
Bid17.8
Ask20.1
volume0
Intrest0
Strike
135
135
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest304
Last Price-
Change
-
Bid16.75
Ask19.55
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid16.1
Ask18.55
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid14.55
Ask17.5
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid14.15
Ask16.35
volume0
Intrest0
Strike
139
139
Last Price0.14Feb 13, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest32
Last Price17.96Feb 20, 2025
Change
00%
Bid12.75
Ask15.4
volume0
Intrest11
Strike
140
140
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest321
Last Price16.49Feb 19, 2025
Change
00%
Bid11.75
Ask14.35
volume0
Intrest1
Strike
141
141
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest32
Last Price15.59Feb 19, 2025
Change
00%
Bid10.75
Ask13.35
volume0
Intrest1
Strike
142
142
Last Price0.18Feb 13, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest59
Last Price16.95Feb 18, 2025
Change
00%
Bid9.75
Ask12.35
volume0
Intrest0
Strike
143
143
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest96
Last Price8.37Feb 07, 2025
Change
00%
Bid9.3
Ask11.35
volume0
Intrest0
Strike
144
144
Last Price0.02Feb 21, 2025
Change
0.0466.67%
Bid-
Ask0.56
volume4
Intrest88
Last Price13.6Feb 20, 2025
Change
00%
Bid7.75
Ask10.15
volume0
Intrest7
Strike
145
145
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest406
Last Price13.6Feb 18, 2025
Change
00%
Bid7.2
Ask9.4
volume0
Intrest0
Strike
146
146
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price12.1Feb 18, 2025
Change
00%
Bid5.9
Ask8.35
volume0
Intrest0
Strike
147
147
Last Price0.25Feb 18, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest39
Last Price10.3Feb 20, 2025
Change
00%
Bid5.1
Ask7.35
volume0
Intrest1
Strike
148
148
Last Price0.38Feb 14, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest19
Last Price10.4Feb 19, 2025
Change
00%
Bid4.3
Ask6.4
volume0
Intrest10
Strike
149
149
Last Price0.02Feb 21, 2025
Change
0.0880%
Bid-
Ask1.02
volume20
Intrest40
Last Price4.4Feb 21, 2025
Change
4.550.56%
Bid3.35
Ask4.6
volume22
Intrest24
Strike
150
150
Last Price0.26Feb 21, 2025
Change
0.22550%
Bid-
Ask0.27
volume2
Intrest526
Last Price7.36Feb 18, 2025
Change
00%
Bid0.02
Ask2.66
volume0
Intrest2
Strike
152.5
152.5
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask1.13
volume30
Intrest241
Last Price0.04Feb 21, 2025
Change
3.5698.89%
Bid-
Ask0.07
volume33
Intrest179
Strike
155
155
Last Price1Feb 21, 2025
Change
0.7233.33%
Bid0.73
Ask2.8
volume242
Intrest339
Last Price0.02Feb 21, 2025
Change
1.4998.68%
Bid-
Ask0.04
volume52
Intrest179
Strike
157.5
157.5
Last Price3.41Feb 21, 2025
Change
2.81468.33%
Bid2.88
Ask4.8
volume191
Intrest150
Last Price0.02Feb 21, 2025
Change
0.4195.35%
Bid-
Ask0.05
volume97
Intrest735
Strike
160
160
Last Price5.88Feb 21, 2025
Change
3.82185.44%
Bid5.5
Ask7
volume53
Intrest223
Last Price0.01Feb 21, 2025
Change
0.1593.75%
Bid-
Ask0.1
volume10
Intrest134
Strike
162.5
162.5
Last Price8.85Feb 13, 2025
Change
00%
Bid7.1
Ask9.7
volume0
Intrest2
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.1
volume15
Intrest336
Strike
165
165
Last Price6.45Feb 18, 2025
Change
00%
Bid9.65
Ask12.2
volume0
Intrest10
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask1.27
volume4
Intrest126
Strike
167.5
167.5
Last Price13Feb 04, 2025
Change
00%
Bid12.15
Ask14.7
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.25
volume1
Intrest816
Strike
170
170
Last Price15.3Feb 04, 2025
Change
00%
Bid14.15
Ask17.75
volume0
Intrest26
Last Price0.1Feb 06, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest4
Strike
172.5
172.5
Last Price-
Change
-
Bid16.65
Ask20.45
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest673
Strike
175
175
Last Price17.1Feb 20, 2025
Change
00%
Bid19.85
Ask22.3
volume0
Intrest0
Last Price0.37Jan 23, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest3
Strike
177.5
177.5
Last Price-
Change
-
Bid21.65
Ask25.3
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest280
Strike
180
180
Last Price22.1Feb 20, 2025
Change
00%
Bid24.9
Ask28.15
volume0
Intrest0
Last Price0.1Feb 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest168
Strike
185
185
Last Price28.75Oct 08, 2024
Change
00%
Bid29.85
Ask32.4
volume0
Intrest0
Last Price0.05Feb 06, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest117
Strike
190
190
Last Price23.85Oct 04, 2024
Change
00%
Bid34.85
Ask37.4
volume0
Intrest0
Last Price0.17Jan 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest362
Strike
195
195
Last Price35.22Sep 12, 2024
Change
00%
Bid39.85
Ask42.4
volume0
Intrest0
Last Price0.09Jan 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest86
Strike
200
200
Last Price-
Change
-
Bid44.85
Ask47.4
volume0
Intrest0
Last Price0.14Jan 02, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest21
Strike
210
210
Last Price-
Change
-
Bid54.85
Ask57.35
volume0
Intrest0
Last Price0.07Jan 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Strike
220
220
Last Price61.15Feb 18, 2025
Change
00%
Bid64.85
Ask67.35
volume0
Intrest0
Last Price0.63Oct 14, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
230
230
Last Price71.13Feb 18, 2025
Change
00%
Bid74.85
Ask77.4
volume0
Intrest0
Last Price0.2Nov 22, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest8
Strike
240
240
Last Price81.12Feb 18, 2025
Change
00%
Bid84.85
Ask87.4
volume0
Intrest0
Last Price0.77Oct 04, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
250
250
Last Price91.1Feb 18, 2025
Change
00%
Bid94.85
Ask97.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid104.85
Ask107.4
volume0
Intrest0
Last Price0.07Dec 10, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Strike
270
270
Last Price-
Change
-
Bid114.85
Ask117.4
volume0
Intrest0