$121.07
-7.52-5.85%
al cierre: -
$123.69
2.622.16%
After hour: 6:33 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
-
Bid39
Ask42.9
volume0
Intrest0
Strike
80
80
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid34
Ask37.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask32.8
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid24.1
Ask27.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid19
Ask22.6
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask18.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price37.86Mar 24, 2025
Change
00%
Bid9.6
Ask12.7
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid4.4
Ask7.6
volume0
Intrest0
Strike
115
115
Last Price0.11Apr 04, 2025
Change
0.7987.78%
Bid-
Ask0.2
volume6
Intrest2
Last Price1.2Apr 04, 2025
Change
-
Bid0.85
Ask2.25
volume40
Intrest0
Strike
120
120
Last Price0.3Apr 04, 2025
Change
0.15100%
Bid-
Ask1.2
volume79
Intrest80
Last Price0.86Apr 04, 2025
Change
27.4496.96%
Bid0.05
Ask1.8
volume3
Intrest1
Strike
121
121
Last Price0.51Apr 04, 2025
Change
-
Bid-
Ask1.95
volume31
Intrest0
Last Price0.81Apr 04, 2025
Change
-
Bid-
Ask1.75
volume22
Intrest0
Strike
122
122
Last Price0.35Mar 17, 2025
Change
00%
Bid0.5
Ask2.55
volume0
Intrest1
Last Price0.72Apr 04, 2025
Change
-
Bid-
Ask0.25
volume20
Intrest0
Strike
123
123
Last Price2.35Apr 04, 2025
Change
2.05683.33%
Bid0.45
Ask3.4
volume17
Intrest10
Last Price26.5Mar 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Strike
124
124
Last Price3.2Apr 04, 2025
Change
2.45326.67%
Bid1.9
Ask4.4
volume16
Intrest12
Last Price0.05Apr 04, 2025
Change
-
Bid-
Ask0.25
volume2
Intrest0
Strike
125
125
Last Price3Apr 04, 2025
Change
1.99197.03%
Bid1.5
Ask6.5
volume21
Intrest77
Last Price5.8Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest16
Strike
126
126
Last Price4.92Apr 04, 2025
Change
4.742633.33%
Bid2.5
Ask7.5
volume18
Intrest18
Last Price0.1Apr 04, 2025
Change
-
Bid-
Ask2.15
volume2
Intrest0
Strike
127
127
Last Price4.7Apr 04, 2025
Change
3.39258.78%
Bid3.5
Ask8.5
volume28
Intrest39
Last Price17.6Apr 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
128
128
Last Price5.29Apr 04, 2025
Change
3.19151.9%
Bid4.5
Ask9.5
volume1
Intrest21
Last Price3.6Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
129
129
Last Price8.7Apr 04, 2025
Change
6.75346.15%
Bid5.5
Ask10.5
volume15
Intrest22
Last Price0.15Apr 04, 2025
Change
9.6598.47%
Bid-
Ask2.15
volume2
Intrest3
Strike
130
130
Last Price7.7Apr 04, 2025
Change
7.53750%
Bid6.5
Ask11.5
volume7
Intrest9
Last Price0.03Apr 04, 2025
Change
2.1298.6%
Bid-
Ask2.15
volume7
Intrest3
Strike
131
131
Last Price10.45Apr 04, 2025
Change
6.95198.57%
Bid7.5
Ask12.5
volume7
Intrest548
Last Price1.35Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
132
132
Last Price9.53Apr 04, 2025
Change
9.375856.25%
Bid8.5
Ask13.5
volume1
Intrest5
Last Price1.97Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Strike
133
133
Last Price12.05Apr 04, 2025
Change
9295.08%
Bid9.5
Ask14.5
volume14
Intrest16
Last Price13.95Mar 27, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest2
Strike
134
134
Last Price13.29Apr 04, 2025
Change
7.08114.01%
Bid10.5
Ask15.5
volume27
Intrest32
Last Price0.03Apr 04, 2025
Change
0.6595.59%
Bid-
Ask0.05
volume3
Intrest11
Strike
135
135
Last Price13.1Apr 04, 2025
Change
7.1118.33%
Bid11.5
Ask16.5
volume8
Intrest10
Last Price0.5Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
136
136
Last Price2.9Apr 03, 2025
Change
00%
Bid12.5
Ask17.5
volume0
Intrest3
Last Price0.23Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Strike
137
137
Last Price6.97Apr 03, 2025
Change
00%
Bid13.5
Ask18.5
volume0
Intrest20
Last Price0.15Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
138
138
Last Price19.49Apr 04, 2025
Change
11.83154.44%
Bid14.5
Ask19.5
volume1
Intrest33
Last Price0.77Apr 04, 2025
Change
0.48165.52%
Bid-
Ask2.15
volume1
Intrest2
Strike
139
139
Last Price3.4Apr 03, 2025
Change
00%
Bid15.5
Ask20.5
volume0
Intrest20
Last Price0.73Apr 04, 2025
Change
0.43143.33%
Bid-
Ask2.15
volume4
Intrest21
Strike
140
140
Last Price18.64Apr 04, 2025
Change
10.94142.08%
Bid16.5
Ask21.5
volume2
Intrest51
Last Price0.95Apr 04, 2025
Change
0.82630.77%
Bid-
Ask2.15
volume1
Intrest7
Strike
141
141
Last Price20.23Apr 04, 2025
Change
9.0380.63%
Bid17.5
Ask22.5
volume20
Intrest29
Last Price4Mar 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Strike
142
142
Last Price24.7Apr 04, 2025
Change
19.1341.07%
Bid18.5
Ask23.5
volume17
Intrest24
Last Price0.14Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest22
Strike
143
143
Last Price11.74Apr 03, 2025
Change
00%
Bid19.5
Ask24.5
volume0
Intrest1
Last Price0.12Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Strike
144
144
Last Price22.85Apr 04, 2025
Change
9.5772.06%
Bid20.5
Ask25.5
volume6
Intrest18
Last Price0.06Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Strike
145
145
Last Price16.8Apr 03, 2025
Change
00%
Bid21.5
Ask26.5
volume0
Intrest17
Last Price0.11Apr 04, 2025
Change
0.0222.22%
Bid-
Ask2.15
volume7
Intrest32
Strike
146
146
Last Price17.49Apr 03, 2025
Change
00%
Bid22.5
Ask27.5
volume0
Intrest22
Last Price0.08Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest39
Strike
147
147
Last Price17.37Apr 03, 2025
Change
00%
Bid23.5
Ask28.5
volume0
Intrest8
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest58
Strike
148
148
Last Price17.22Apr 03, 2025
Change
00%
Bid24.5
Ask29.5
volume0
Intrest13
Last Price0.34Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest26
Strike
149
149
Last Price19.1Apr 03, 2025
Change
00%
Bid25.5
Ask30.5
volume0
Intrest3
Last Price0.05Apr 04, 2025
Change
0.0266.67%
Bid-
Ask2.15
volume1
Intrest73
Strike
150
150
Last Price19.42Apr 03, 2025
Change
00%
Bid26.5
Ask31.5
volume0
Intrest8
Last Price0.02Apr 04, 2025
Change
0.4996.08%
Bid-
Ask2.15
volume8
Intrest132
Strike
152.5
152.5
Last Price21.26Apr 03, 2025
Change
00%
Bid29
Ask34
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest231
Strike
155
155
Last Price25.1Apr 03, 2025
Change
00%
Bid31.5
Ask36.5
volume0
Intrest3
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest36
Strike
157.5
157.5
Last Price-
Change
-
Bid34
Ask39
volume0
Intrest0
Last Price0.13Apr 04, 2025
Change
0.07116.67%
Bid-
Ask2.15
volume1
Intrest61
Strike
160
160
Last Price10.95Mar 24, 2025
Change
00%
Bid36.5
Ask41.5
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest20
Strike
162.5
162.5
Last Price-
Change
-
Bid39
Ask44
volume0
Intrest0
Last Price0.17Mar 24, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest9
Strike
165
165
Last Price-
Change
-
Bid41.5
Ask46.5
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest115
Strike
167.5
167.5
Last Price-
Change
-
Bid44
Ask49
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest33
Strike
170
170
Last Price25.47Apr 01, 2025
Change
00%
Bid46.5
Ask51.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid49
Ask54
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid51.5
Ask56.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid54
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid56.5
Ask61.5
volume0
Intrest0
Last Price0.5Feb 27, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest3
Strike
185
185
Last Price-
Change
-
Bid61.5
Ask66.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid66.5
Ask71.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid71.5
Ask76.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid76.5
Ask81.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid81.5
Ask86.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid86.5
Ask91.5
volume0
Intrest0