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 Price79.05Nov 19, 2024
Change
00%
Bid55.75
Ask58.3
volume0
Intrest0
Strike
80
80
Last Price0.08Sep 25, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest16
Last Price73.9Nov 19, 2024
Change
00%
Bid50.75
Ask53.3
volume0
Intrest0
Strike
85
85
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest5
Last Price69Nov 19, 2024
Change
00%
Bid45.75
Ask48.3
volume0
Intrest0
Strike
90
90
Last Price0.24Nov 01, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest23
Last Price63.95Nov 19, 2024
Change
00%
Bid40.75
Ask43.3
volume0
Intrest0
Strike
95
95
Last Price1.75Jan 16, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest5
Last Price39.4Dec 16, 2024
Change
00%
Bid35.85
Ask38.3
volume0
Intrest2
Strike
100
100
Last Price0.1Nov 05, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest40
Last Price54.9Nov 19, 2024
Change
00%
Bid30.6
Ask33.4
volume0
Intrest0
Strike
105
105
Last Price0.6Jun 12, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Last Price33.2Dec 16, 2024
Change
00%
Bid25.55
Ask28.5
volume0
Intrest2
Strike
110
110
Last Price0.2Nov 08, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest10
Last Price44.85Nov 19, 2024
Change
00%
Bid20.75
Ask23.3
volume0
Intrest0
Strike
115
115
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price24.3Dec 16, 2024
Change
00%
Bid15.9
Ask17.95
volume0
Intrest1
Strike
120
120
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest200
Last Price-
Change
-
Bid11.8
Ask14.3
volume0
Intrest0
Strike
124
124
Last Price0.06Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price36Nov 19, 2024
Change
00%
Bid10.8
Ask13.25
volume0
Intrest0
Strike
125
125
Last Price0.13Dec 04, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest31
Last Price-
Change
-
Bid9.8
Ask12.6
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid8.8
Ask11.35
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price-
Change
-
Bid7.85
Ask10.4
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Last Price-
Change
-
Bid7.3
Ask9.25
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask1.33
volume0
Intrest0
Last Price15.98Dec 13, 2024
Change
00%
Bid7.15
Ask8
volume0
Intrest42
Strike
130
130
Last Price0.08Dec 18, 2024
Change
0.0327.27%
Bid0.07
Ask0.12
volume2
Intrest390
Last Price-
Change
-
Bid5.95
Ask6.85
volume0
Intrest0
Strike
131
131
Last Price0.2Dec 18, 2024
Change
0.0317.65%
Bid0.1
Ask0.15
volume3
Intrest1
Last Price-
Change
-
Bid5.35
Ask5.9
volume0
Intrest0
Strike
132
132
Last Price0.29Dec 18, 2024
Change
00%
Bid0.14
Ask0.21
volume3
Intrest20
Last Price-
Change
-
Bid4.6
Ask5.6
volume0
Intrest0
Strike
133
133
Last Price0.43Dec 18, 2024
Change
0.0616.22%
Bid0.22
Ask0.31
volume21
Intrest22
Last Price-
Change
-
Bid3.75
Ask4.05
volume0
Intrest0
Strike
134
134
Last Price0.42Dec 18, 2024
Change
0.1120.75%
Bid0.27
Ask0.45
volume40
Intrest24
Last Price3.15Dec 17, 2024
Change
00%
Bid2.95
Ask4.85
volume0
Intrest14
Strike
135
135
Last Price0.62Dec 18, 2024
Change
0.2327.06%
Bid0.48
Ask0.66
volume56
Intrest161
Last Price2.07Dec 18, 2024
Change
-
Bid2.14
Ask2.58
volume2
Intrest0
Strike
136
136
Last Price1.15Dec 17, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest109
Last Price1.48Dec 18, 2024
Change
0.7834.51%
Bid1.52
Ask1.97
volume1
Intrest6
Strike
137
137
Last Price1.71Dec 18, 2024
Change
0.4940.16%
Bid1.08
Ask1.35
volume5
Intrest9
Last Price1.8Dec 17, 2024
Change
00%
Bid1.19
Ask2.97
volume0
Intrest14
Strike
138
138
Last Price2.03Dec 17, 2024
Change
00%
Bid1.7
Ask1.88
volume0
Intrest69
Last Price0.63Dec 18, 2024
Change
0.3837.62%
Bid0.83
Ask2.5
volume16
Intrest16
Strike
139
139
Last Price2.54Dec 17, 2024
Change
00%
Bid2.22
Ask2.52
volume0
Intrest102
Last Price0.45Dec 18, 2024
Change
0.4550%
Bid0.56
Ask0.74
volume73
Intrest498
Strike
140
140
Last Price3.51Dec 17, 2024
Change
00%
Bid2.93
Ask3.25
volume0
Intrest555
Last Price0.4Dec 18, 2024
Change
0.3345.21%
Bid0.37
Ask0.56
volume8
Intrest15
Strike
141
141
Last Price3.56Dec 17, 2024
Change
00%
Bid3.05
Ask4.1
volume0
Intrest209
Last Price0.27Dec 18, 2024
Change
0.242.55%
Bid0.24
Ask0.31
volume21
Intrest76
Strike
142
142
Last Price5.33Dec 18, 2024
Change
1.4236.32%
Bid4.1
Ask4.95
volume1
Intrest40
Last Price0.16Dec 18, 2024
Change
0.1548.39%
Bid0.15
Ask0.22
volume4
Intrest25
Strike
143
143
Last Price5.24Dec 17, 2024
Change
00%
Bid5.3
Ask6.25
volume0
Intrest40
Last Price0.36Dec 17, 2024
Change
00%
Bid0.09
Ask0.15
volume0
Intrest13
Strike
144
144
Last Price6.44Dec 17, 2024
Change
00%
Bid6.5
Ask7.05
volume0
Intrest118
Last Price0.08Dec 18, 2024
Change
0.0850%
Bid0.05
Ask0.11
volume1
Intrest231
Strike
145
145
Last Price8.55Dec 18, 2024
Change
1.4219.92%
Bid6.4
Ask8.8
volume21
Intrest330
Last Price0.25Dec 17, 2024
Change
00%
Bid0.05
Ask0.14
volume0
Intrest172
Strike
146
146
Last Price8.19Dec 17, 2024
Change
00%
Bid7.95
Ask9.85
volume0
Intrest35
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest36
Strike
147
147
Last Price10.2Dec 17, 2024
Change
00%
Bid8.75
Ask11.35
volume0
Intrest48
Last Price0.37Dec 16, 2024
Change
00%
Bid0.01
Ask0.16
volume0
Intrest71
Strike
148
148
Last Price9.86Dec 17, 2024
Change
00%
Bid9.85
Ask11.55
volume0
Intrest54
Last Price0.07Dec 18, 2024
Change
0.0112.5%
Bid0.01
Ask0.07
volume1
Intrest81
Strike
149
149
Last Price11.64Dec 17, 2024
Change
00%
Bid10.75
Ask13.05
volume0
Intrest10
Last Price0.11Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest449
Strike
150
150
Last Price12.98Dec 18, 2024
Change
0.282.2%
Bid12.05
Ask12.95
volume1
Intrest433
Last Price0.08Dec 17, 2024
Change
00%
Bid0.02
Ask0.25
volume0
Intrest81
Strike
152.5
152.5
Last Price14.53Dec 17, 2024
Change
00%
Bid14.4
Ask16.2
volume0
Intrest50
Last Price0.07Dec 18, 2024
Change
0.0375%
Bid0.01
Ask0.11
volume3
Intrest589
Strike
155
155
Last Price17.72Dec 18, 2024
Change
0.221.26%
Bid16.45
Ask18.05
volume36
Intrest231
Last Price0.08Dec 18, 2024
Change
0.07700%
Bid-
Ask0.08
volume1
Intrest1668
Strike
157.5
157.5
Last Price21Dec 18, 2024
Change
1.26.06%
Bid19.55
Ask21.45
volume2
Intrest7
Last Price0.02Dec 18, 2024
Change
0.01100%
Bid-
Ask0.06
volume2
Intrest820
Strike
160
160
Last Price22.88Dec 17, 2024
Change
00%
Bid21.85
Ask24.05
volume0
Intrest124
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest233
Strike
162.5
162.5
Last Price9.55Dec 02, 2024
Change
00%
Bid24.35
Ask26.7
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest519
Strike
165
165
Last Price28.35Dec 17, 2024
Change
00%
Bid26.75
Ask29.3
volume0
Intrest84
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest222
Strike
167.5
167.5
Last Price-
Change
-
Bid29.25
Ask31.8
volume0
Intrest0
Last Price0.07Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1025
Strike
170
170
Last Price24.94Dec 13, 2024
Change
00%
Bid31.75
Ask34.3
volume0
Intrest0
Last Price0.08Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest98
Strike
172.5
172.5
Last Price-
Change
-
Bid34.25
Ask36.8
volume0
Intrest0
Last Price0.36Dec 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest482
Strike
175
175
Last Price29.4Dec 13, 2024
Change
00%
Bid36.8
Ask39.3
volume0
Intrest0
Last Price0.11Dec 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Strike
177.5
177.5
Last Price30.44Dec 12, 2024
Change
00%
Bid39.25
Ask41.8
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest434
Strike
180
180
Last Price29.63Dec 05, 2024
Change
00%
Bid41.75
Ask44.55
volume0
Intrest0
Last Price0.35Nov 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
182.5
182.5
Last Price32.15Dec 05, 2024
Change
00%
Bid44.25
Ask46.8
volume0
Intrest0
Last Price0.16Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest334
Strike
185
185
Last Price30.05Dec 09, 2024
Change
00%
Bid46.75
Ask49.25
volume0
Intrest0
Last Price0.02Dec 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1312
Strike
190
190
Last Price39.56Dec 05, 2024
Change
00%
Bid51.8
Ask53.8
volume0
Intrest0
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.32
volume0
Intrest459
Strike
195
195
Last Price34.27Nov 21, 2024
Change
00%
Bid56.75
Ask59.3
volume0
Intrest0
Last Price0.75Dec 16, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1396
Strike
200
200
Last Price39.29Nov 21, 2024
Change
00%
Bid61.75
Ask64.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid66.75
Ask69.3
volume0
Intrest0
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest145
Strike
210
210
Last Price51.77Nov 20, 2024
Change
00%
Bid71.75
Ask74.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid76.75
Ask79.3
volume0
Intrest0
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask0.59
volume0
Intrest51
Strike
220
220
Last Price61.79Nov 20, 2024
Change
00%
Bid81.75
Ask84.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid86.75
Ask89.3
volume0
Intrest0
Last Price0.14Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest252
Strike
230
230
Last Price-
Change
-
Bid91.75
Ask94.3
volume0
Intrest0
Last Price0.76Aug 08, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest75
Strike
240
240
Last Price31.96Apr 05, 2024
Change
00%
Bid101.75
Ask104.3
volume0
Intrest0
Last Price0.02Dec 11, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest357
Strike
250
250
Last Price-
Change
-
Bid111.75
Ask114.3
volume0
Intrest0
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest211
Strike
260
260
Last Price-
Change
-
Bid121.75
Ask124.3
volume0
Intrest0
Last Price0.35Jun 03, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest506
Strike
270
270
Last Price-
Change
-
Bid131.75
Ask134.3
volume0
Intrest0
Last Price0.69May 03, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest63
Strike
280
280
Last Price-
Change
-
Bid141.75
Ask144.3
volume0
Intrest0
Last Price0.26May 17, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest20
Strike
290
290
Last Price-
Change
-
Bid151.75
Ask154.3
volume0
Intrest0
Last Price0.15May 20, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest102
Strike
300
300
Last Price-
Change
-
Bid161.75
Ask164.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid171.75
Ask174.3
volume0
Intrest0
Last Price0.03Jul 05, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Strike
320
320
Last Price-
Change
-
Bid181.75
Ask184.3
volume0
Intrest0