$159.29
-0.09-0.06%
In chiusura: -
$159.29
00.00%
After hour: 4:43 PM EDT
Comments
Loading...
Marathon Petroleum (NYSE:MPC) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Marathon Petroleum a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid83.35
Ask85.7
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid78.35
Ask81.4
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid73
Ask76.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid68.35
Ask70.6
volume0
Intrest0
Strike
90
90
Last Price0.1Oct 28, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid62.7
Ask65.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid57.7
Ask60.7
volume0
Intrest0
Strike
100
100
Last Price0.12Oct 28, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid53.15
Ask55.6
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid47.7
Ask50.6
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid43.05
Ask45.65
volume0
Intrest0
Strike
115
115
Last Price0.24Oct 31, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest16
Last Price-
Change
-
Bid38.05
Ask40.8
volume0
Intrest0
Strike
120
120
Last Price0.37Nov 04, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid33.35
Ask35.75
volume0
Intrest0
Strike
125
125
Last Price0.38Nov 05, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Last Price-
Change
-
Bid30.05
Ask33.45
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid29.05
Ask31.7
volume0
Intrest0
Strike
129
129
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest6
Last Price-
Change
-
Bid28.05
Ask30.8
volume0
Intrest0
Strike
130
130
Last Price0.4Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Last Price-
Change
-
Bid27.35
Ask29.75
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid26.05
Ask28.75
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid25.35
Ask28.45
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid24.35
Ask27.45
volume0
Intrest0
Strike
134
134
Last Price0.93Nov 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Last Price22.74Nov 20, 2024
Change
00%
Bid23.65
Ask26.45
volume0
Intrest1
Strike
135
135
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Last Price-
Change
-
Bid22.55
Ask25.45
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid21.7
Ask24.45
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price10.37Nov 04, 2024
Change
00%
Bid20.6
Ask23.5
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid19.25
Ask22.4
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price17.57Nov 15, 2024
Change
00%
Bid18
Ask20.65
volume0
Intrest1
Strike
140
140
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest115
Last Price9.2Nov 05, 2024
Change
00%
Bid17.6
Ask20.5
volume0
Intrest0
Strike
141
141
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid16.55
Ask19.5
volume0
Intrest0
Strike
142
142
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Last Price-
Change
-
Bid15.55
Ask18.35
volume0
Intrest0
Strike
143
143
Last Price0.15Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid14.35
Ask17.5
volume0
Intrest0
Strike
144
144
Last Price0.18Nov 14, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest23
Last Price16.25Nov 19, 2024
Change
00%
Bid13.8
Ask15.75
volume0
Intrest0
Strike
145
145
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest65
Last Price9.86Nov 12, 2024
Change
00%
Bid12.95
Ask14.7
volume0
Intrest0
Strike
146
146
Last Price0.26Nov 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price14.45Nov 19, 2024
Change
00%
Bid11.25
Ask14.05
volume0
Intrest0
Strike
147
147
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest13
Last Price9.57Nov 15, 2024
Change
00%
Bid10.65
Ask13.45
volume0
Intrest0
Strike
148
148
Last Price0.98Nov 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price10.3Nov 18, 2024
Change
00%
Bid9.95
Ask11.7
volume0
Intrest0
Strike
149
149
Last Price0.13Nov 18, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest4
Last Price9.25Nov 19, 2024
Change
00%
Bid9.2
Ask10.75
volume0
Intrest1
Strike
150
150
Last Price0.09Nov 19, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest76
Last Price8.44Nov 21, 2024
Change
1.8928.85%
Bid6.1
Ask8.05
volume7
Intrest1
Strike
152.5
152.5
Last Price0.03Nov 21, 2024
Change
0.1885.71%
Bid0.02
Ask0.1
volume5
Intrest413
Last Price5Nov 21, 2024
Change
0.9523.46%
Bid4.05
Ask5.6
volume1
Intrest15
Strike
155
155
Last Price0.06Nov 21, 2024
Change
0.2882.35%
Bid0.07
Ask0.13
volume41
Intrest139
Last Price3.35Nov 21, 2024
Change
0.38.22%
Bid2.15
Ask2.48
volume5
Intrest94
Strike
157.5
157.5
Last Price0.28Nov 21, 2024
Change
0.7773.33%
Bid0.31
Ask1.98
volume61
Intrest40
Last Price1.1Nov 21, 2024
Change
0.010.9%
Bid0.7
Ask1.08
volume81
Intrest583
Strike
160
160
Last Price0.83Nov 21, 2024
Change
1.8168.56%
Bid1.14
Ask1.49
volume3
Intrest62
Last Price0.22Nov 21, 2024
Change
0.1845%
Bid0.14
Ask0.23
volume71
Intrest302
Strike
162.5
162.5
Last Price2.85Nov 21, 2024
Change
3.252.89%
Bid2.87
Ask3.95
volume2
Intrest9
Last Price0.14Nov 21, 2024
Change
0.0440%
Bid0.02
Ask0.13
volume13
Intrest304
Strike
165
165
Last Price4.85Nov 21, 2024
Change
2.4433.47%
Bid4.75
Ask7.15
volume2
Intrest18
Last Price0.05Nov 21, 2024
Change
0.1168.75%
Bid-
Ask0.06
volume12
Intrest109
Strike
167.5
167.5
Last Price-
Change
-
Bid6.6
Ask8.6
volume0
Intrest0
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest44
Strike
170
170
Last Price27.15Nov 01, 2024
Change
00%
Bid8.7
Ask11.2
volume0
Intrest10
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest18
Strike
172.5
172.5
Last Price-
Change
-
Bid11.1
Ask14.3
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Strike
175
175
Last Price15.4Nov 21, 2024
Change
5.2625.46%
Bid13.7
Ask16.25
volume2
Intrest1
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
177.5
177.5
Last Price-
Change
-
Bid16.15
Ask18.95
volume0
Intrest0
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest28
Strike
180
180
Last Price25.89Nov 06, 2024
Change
00%
Bid18.7
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid21.15
Ask23.9
volume0
Intrest0
Last Price0.07Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
185
185
Last Price25.45Nov 21, 2024
Change
5.8718.74%
Bid23.65
Ask27.3
volume2
Intrest1
Last Price0.48Nov 14, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid28.65
Ask31.75
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid34.35
Ask36.55
volume0
Intrest0
Last Price1.75Oct 07, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid38.7
Ask42.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid43.6
Ask46.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid48.65
Ask51.8
volume0
Intrest0
Last Price0.76Oct 04, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid54.1
Ask56.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
220
220
Last Price56.1Oct 08, 2024
Change
00%
Bid58.75
Ask62.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid63.6
Ask67.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid68.7
Ask72.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid73.65
Ask77.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid78.6
Ask82.35
volume0
Intrest0