$147.90
1.270.87%
À la fermeture: -
$147.15
-0.75-0.51%
Après les heures de négociation: 5:56 PM EDT
Comments
Loading...
Marathon Petroleum (NYSE:MPC) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Marathon Petroleum à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid66
Ask69.5
volume0
Intrest0
Strike
80
80
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid61.6
Ask64.3
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid56.6
Ask59.3
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid51.7
Ask53.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid46.6
Ask49.2
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid41.8
Ask44.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price37.86Mar 24, 2025
Change
00%
Bid36.7
Ask39.5
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid31.6
Ask34.2
volume0
Intrest0
Strike
115
115
Last Price0.9Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid26.1
Ask29.4
volume0
Intrest0
Strike
120
120
Last Price0.06Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Last Price28.3Mar 24, 2025
Change
00%
Bid25.4
Ask28.5
volume0
Intrest1
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid24.6
Ask27.2
volume0
Intrest0
Strike
122
122
Last Price0.35Mar 17, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid23.1
Ask26.4
volume0
Intrest0
Strike
123
123
Last Price0.2Mar 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Last Price26.5Mar 26, 2025
Change
00%
Bid23.2
Ask24.7
volume0
Intrest6
Strike
124
124
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest13
Last Price-
Change
-
Bid21.4
Ask24
volume0
Intrest0
Strike
125
125
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest85
Last Price18.52Apr 01, 2025
Change
00%
Bid21.3
Ask22.6
volume0
Intrest13
Strike
126
126
Last Price0.18Mar 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price-
Change
-
Bid19.3
Ask22.4
volume0
Intrest0
Strike
127
127
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest38
Last Price17.6Apr 01, 2025
Change
00%
Bid19.1
Ask20.7
volume0
Intrest3
Strike
128
128
Last Price0.19Mar 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest19
Last Price-
Change
-
Bid17.2
Ask19.4
volume0
Intrest0
Strike
129
129
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest19
Last Price9.8Mar 05, 2025
Change
00%
Bid16.9
Ask19.1
volume0
Intrest3
Strike
130
130
Last Price0.2Mar 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Last Price-
Change
-
Bid15.4
Ask18.5
volume0
Intrest0
Strike
131
131
Last Price0.19Mar 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Last Price-
Change
-
Bid14.1
Ask17.9
volume0
Intrest0
Strike
132
132
Last Price0.16Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price16.51Mar 25, 2025
Change
00%
Bid14.3
Ask15.6
volume0
Intrest7
Strike
133
133
Last Price0.15Apr 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Last Price13.95Mar 27, 2025
Change
00%
Bid13.5
Ask14.5
volume0
Intrest2
Strike
134
134
Last Price0.15Apr 01, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest34
Last Price15.7Mar 26, 2025
Change
00%
Bid12.6
Ask13.5
volume0
Intrest8
Strike
135
135
Last Price0.22Mar 31, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest6
Last Price13.84Mar 24, 2025
Change
00%
Bid11.5
Ask12.5
volume0
Intrest2
Strike
136
136
Last Price0.15Apr 02, 2025
Change
0.1550%
Bid-
Ask0.25
volume3
Intrest4
Last Price12.2Mar 18, 2025
Change
00%
Bid10.4
Ask11.5
volume0
Intrest15
Strike
137
137
Last Price0.44Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest20
Last Price9.25Mar 28, 2025
Change
00%
Bid9.4
Ask10.5
volume0
Intrest4
Strike
138
138
Last Price0.29Apr 01, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest35
Last Price9.9Mar 27, 2025
Change
00%
Bid8.7
Ask9.9
volume0
Intrest1
Strike
139
139
Last Price1.1Apr 01, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest20
Last Price7.39Apr 02, 2025
Change
2.4950.82%
Bid7.9
Ask9
volume4
Intrest25
Strike
140
140
Last Price0.55Apr 02, 2025
Change
0.0612.24%
Bid0.15
Ask0.3
volume4
Intrest59
Last Price6.8Apr 02, 2025
Change
241.67%
Bid6.2
Ask7.5
volume1
Intrest8
Strike
141
141
Last Price0.42Apr 02, 2025
Change
0.6360%
Bid0.25
Ask0.4
volume31
Intrest29
Last Price4Mar 31, 2025
Change
00%
Bid4.4
Ask6.6
volume0
Intrest9
Strike
142
142
Last Price1Mar 31, 2025
Change
00%
Bid0.35
Ask0.5
volume0
Intrest24
Last Price5.2Apr 02, 2025
Change
3.03139.63%
Bid5.4
Ask5.7
volume1
Intrest23
Strike
143
143
Last Price2.6Apr 01, 2025
Change
00%
Bid0.5
Ask0.6
volume0
Intrest54
Last Price4.15Apr 02, 2025
Change
1.7371.49%
Bid4.6
Ask4.9
volume3
Intrest30
Strike
144
144
Last Price0.92Apr 02, 2025
Change
0.8247.13%
Bid0.7
Ask0.8
volume1
Intrest31
Last Price3.9Apr 02, 2025
Change
1.244.44%
Bid2.65
Ask4.1
volume7
Intrest22
Strike
145
145
Last Price1.06Apr 02, 2025
Change
0.6939.43%
Bid0.9
Ask1.05
volume24
Intrest87
Last Price2.9Apr 02, 2025
Change
0.27.41%
Bid3.1
Ask3.4
volume17
Intrest25
Strike
146
146
Last Price1.42Apr 02, 2025
Change
0.7835.45%
Bid1.2
Ask1.35
volume3
Intrest35
Last Price2.65Apr 02, 2025
Change
0.8144.02%
Bid2.55
Ask2.75
volume6
Intrest38
Strike
147
147
Last Price1.98Apr 02, 2025
Change
2.0350.62%
Bid1.55
Ask1.75
volume1
Intrest46
Last Price2.12Apr 02, 2025
Change
0.4123.98%
Bid1.95
Ask2.2
volume3
Intrest59
Strike
148
148
Last Price2.94Apr 02, 2025
Change
1.8138.11%
Bid1.95
Ask2.2
volume8
Intrest34
Last Price1.43Apr 02, 2025
Change
0.1915.32%
Bid1.5
Ask1.7
volume7
Intrest32
Strike
149
149
Last Price2.85Apr 02, 2025
Change
0.617.39%
Bid2.5
Ask2.7
volume2
Intrest17
Last Price1.25Apr 02, 2025
Change
0.2525%
Bid1.1
Ask1.3
volume15
Intrest73
Strike
150
150
Last Price6.06Mar 28, 2025
Change
00%
Bid3
Ask5.3
volume0
Intrest30
Last Price0.51Apr 02, 2025
Change
0.1645.71%
Bid0.45
Ask0.6
volume5
Intrest130
Strike
152.5
152.5
Last Price7Mar 31, 2025
Change
00%
Bid4.9
Ask5.2
volume0
Intrest15
Last Price0.15Apr 02, 2025
Change
00%
Bid0.1
Ask0.25
volume33
Intrest215
Strike
155
155
Last Price3.75Mar 26, 2025
Change
00%
Bid6.8
Ask7.5
volume0
Intrest5
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.15
volume2
Intrest35
Strike
157.5
157.5
Last Price-
Change
-
Bid8.8
Ask10
volume0
Intrest0
Last Price0.06Apr 02, 2025
Change
0.03100%
Bid-
Ask0.2
volume1
Intrest62
Strike
160
160
Last Price10.95Mar 24, 2025
Change
00%
Bid10.9
Ask13.1
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest20
Strike
162.5
162.5
Last Price-
Change
-
Bid13.9
Ask17
volume0
Intrest0
Last Price0.17Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
165
165
Last Price-
Change
-
Bid16
Ask18.7
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest115
Strike
167.5
167.5
Last Price-
Change
-
Bid17.9
Ask21.2
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Strike
170
170
Last Price25.47Apr 01, 2025
Change
00%
Bid21.5
Ask22.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid23.3
Ask26.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid25.8
Ask28.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid28.3
Ask30.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid30.8
Ask33.4
volume0
Intrest0
Last Price0.5Feb 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
185
185
Last Price-
Change
-
Bid35.6
Ask38.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid40.8
Ask43.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid45.3
Ask49.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid50.8
Ask53.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid55.8
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid60.8
Ask63.4
volume0
Intrest0