$158.75
-1.99-1.24%
À la fermeture: -
$158.00
-0.75-0.47%
Après les heures de négociation: 5:27 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
-
Bid77.2
Ask81
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid72.1
Ask76
volume0
Intrest0
Strike
85
85
Last Price1.2Apr 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid67.3
Ask71
volume0
Intrest0
Strike
90
90
Last Price1.5Apr 10, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid62.5
Ask66
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid57.2
Ask60.8
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid52.3
Ask56
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid51.4
Ask54.9
volume0
Intrest0
Strike
106
106
Last Price0.43Apr 28, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid50.4
Ask53.9
volume0
Intrest0
Strike
107
107
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price50.91May 23, 2025
Change
00%
Bid49.4
Ask53
volume0
Intrest0
Strike
108
108
Last Price0.12May 20, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Last Price50.08May 23, 2025
Change
00%
Bid48.4
Ask51.6
volume0
Intrest0
Strike
109
109
Last Price0.36May 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price25.1Apr 23, 2025
Change
00%
Bid47.4
Ask50.7
volume0
Intrest0
Strike
110
110
Last Price0.39May 19, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price24.2Apr 23, 2025
Change
00%
Bid46.1
Ask50
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid45.2
Ask49
volume0
Intrest0
Strike
112
112
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid44.4
Ask48
volume0
Intrest0
Strike
113
113
Last Price0.09May 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest12
Last Price-
Change
-
Bid43.3
Ask46.9
volume0
Intrest0
Strike
114
114
Last Price0.35May 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest8
Last Price14.5Apr 07, 2025
Change
00%
Bid42.4
Ask45.9
volume0
Intrest0
Strike
115
115
Last Price0.38May 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest4
Last Price-
Change
-
Bid41.2
Ask45
volume0
Intrest0
Strike
116
116
Last Price0.22May 06, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Last Price-
Change
-
Bid40.4
Ask44
volume0
Intrest0
Strike
117
117
Last Price0.23May 06, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest28
Last Price39.71May 23, 2025
Change
00%
Bid39.8
Ask42.2
volume0
Intrest1
Strike
118
118
Last Price5.33Apr 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest3
Last Price38.74May 23, 2025
Change
00%
Bid38.1
Ask41.6
volume0
Intrest1
Strike
119
119
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price44.27May 14, 2025
Change
00%
Bid37.4
Ask41
volume0
Intrest0
Strike
120
120
Last Price0.15May 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest6
Last Price-
Change
-
Bid36.4
Ask39.9
volume0
Intrest0
Strike
121
121
Last Price1.55Apr 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price9.9Apr 16, 2025
Change
00%
Bid35.5
Ask39
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price9.3Apr 14, 2025
Change
00%
Bid34.2
Ask37.8
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price6.51Apr 09, 2025
Change
00%
Bid33.3
Ask37
volume0
Intrest0
Strike
124
124
Last Price1.52Apr 29, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price8.9Apr 17, 2025
Change
00%
Bid32.2
Ask36
volume0
Intrest0
Strike
125
125
Last Price0.14May 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price36.8May 20, 2025
Change
00%
Bid31.3
Ask35
volume0
Intrest0
Strike
126
126
Last Price0.63May 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid30.4
Ask34
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price7.2Apr 17, 2025
Change
00%
Bid29.4
Ask32.9
volume0
Intrest0
Strike
128
128
Last Price2.6Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price14.5May 02, 2025
Change
00%
Bid28.2
Ask31.9
volume0
Intrest0
Strike
129
129
Last Price2.55Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price33May 20, 2025
Change
00%
Bid27.4
Ask31
volume0
Intrest0
Strike
130
130
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest11
Last Price-
Change
-
Bid26.4
Ask30
volume0
Intrest0
Strike
131
131
Last Price3.7Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price31.1May 20, 2025
Change
00%
Bid25.5
Ask29
volume0
Intrest0
Strike
132
132
Last Price1.3May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price9Apr 24, 2025
Change
00%
Bid24.2
Ask28
volume0
Intrest0
Strike
133
133
Last Price0.56May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Last Price28.7May 20, 2025
Change
00%
Bid23.4
Ask26.5
volume0
Intrest0
Strike
134
134
Last Price4.5Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price23.8May 22, 2025
Change
00%
Bid22.9
Ask25
volume0
Intrest1
Strike
135
135
Last Price0.62May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Last Price27.1May 20, 2025
Change
00%
Bid22.6
Ask24.7
volume0
Intrest0
Strike
136
136
Last Price0.5May 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price26.1May 20, 2025
Change
00%
Bid20.4
Ask23.5
volume0
Intrest0
Strike
137
137
Last Price1.89May 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid19.2
Ask23
volume0
Intrest0
Strike
138
138
Last Price0.25May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price8.2May 07, 2025
Change
00%
Bid18.3
Ask22
volume0
Intrest0
Strike
139
139
Last Price2.44May 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price17.4May 22, 2025
Change
00%
Bid17.2
Ask20.6
volume0
Intrest2
Strike
140
140
Last Price0.26May 16, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest17
Last Price7.2May 06, 2025
Change
00%
Bid16.7
Ask20
volume0
Intrest0
Strike
141
141
Last Price0.15May 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price5.4May 07, 2025
Change
00%
Bid15.4
Ask19
volume0
Intrest0
Strike
142
142
Last Price1.34May 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price17.23May 12, 2025
Change
00%
Bid15.1
Ask17.5
volume0
Intrest0
Strike
143
143
Last Price3.6May 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price17.55May 20, 2025
Change
00%
Bid14.4
Ask17
volume0
Intrest0
Strike
144
144
Last Price1.87May 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest15
Last Price13.2May 22, 2025
Change
00%
Bid13.2
Ask15
volume0
Intrest1
Strike
145
145
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest28
Last Price12.2May 21, 2025
Change
00%
Bid11.6
Ask14.5
volume0
Intrest1
Strike
146
146
Last Price0.28May 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest16
Last Price2.95May 06, 2025
Change
00%
Bid10.4
Ask13.8
volume0
Intrest0
Strike
147
147
Last Price0.09May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest51
Last Price14.2May 20, 2025
Change
00%
Bid9.1
Ask13
volume0
Intrest0
Strike
148
148
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest36
Last Price13.1May 20, 2025
Change
00%
Bid8.9
Ask11
volume0
Intrest0
Strike
149
149
Last Price0.11May 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest6
Last Price7.85May 21, 2025
Change
00%
Bid7.3
Ask10.7
volume0
Intrest3
Strike
150
150
Last Price0.13May 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest76
Last Price8.8May 20, 2025
Change
00%
Bid5.1
Ask7.7
volume0
Intrest0
Strike
152.5
152.5
Last Price0.06May 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest60
Last Price3.2May 23, 2025
Change
00%
Bid3.4
Ask4.5
volume0
Intrest25
Strike
155
155
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest119
Last Price2.15May 23, 2025
Change
00%
Bid1.05
Ask2.05
volume0
Intrest964
Strike
157.5
157.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest83
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest64
Strike
160
160
Last Price0.5May 23, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest25
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest158
Strike
162.5
162.5
Last Price2.8May 23, 2025
Change
00%
Bid2.4
Ask4.9
volume0
Intrest43
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest43
Strike
165
165
Last Price6.79May 21, 2025
Change
00%
Bid5.3
Ask7.3
volume0
Intrest3
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest87
Strike
167.5
167.5
Last Price-
Change
-
Bid6.6
Ask10.4
volume0
Intrest0
Last Price0.15May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest46
Strike
170
170
Last Price-
Change
-
Bid9
Ask12.9
volume0
Intrest0
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest31
Strike
172.5
172.5
Last Price-
Change
-
Bid11.6
Ask15.4
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
175
175
Last Price-
Change
-
Bid14
Ask17.9
volume0
Intrest0
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
177.5
177.5
Last Price-
Change
-
Bid16.6
Ask20.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid19.1
Ask22.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid21.5
Ask25.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid24.1
Ask27.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid26.5
Ask30.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid29.4
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid34.5
Ask37.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid39.5
Ask42.9
volume0
Intrest0