$121.07
-7.52-5.85%
In chiusura: -
$120.84
-0.23-0.19%
After hour: Apr 4, 7:32 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
-
Bid39.2
Ask42.8
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid34.3
Ask37.8
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid29.4
Ask33
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price35.5Apr 03, 2025
Change
00%
Bid25.2
Ask28.2
volume0
Intrest1
Strike
95
95
Last Price0.4Apr 04, 2025
Change
-
Bid-
Ask0.65
volume1
Intrest0
Last Price-
Change
-
Bid24.1
Ask27.2
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid23.6
Ask26.2
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid22.4
Ask25.2
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid0.6
Ask0.85
volume0
Intrest0
Last Price23.2Apr 04, 2025
Change
-
Bid21.5
Ask24.4
volume1
Intrest0
Strike
99
99
Last Price-
Change
-
Bid0.4
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid20.6
Ask23.4
volume0
Intrest0
Strike
100
100
Last Price0.85Apr 04, 2025
Change
-
Bid0.7
Ask0.95
volume5
Intrest0
Last Price-
Change
-
Bid19.8
Ask22.6
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid0.75
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask21.7
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid0.45
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid17
Ask22
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid0.5
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid16.9
Ask19.9
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price24.81Apr 03, 2025
Change
00%
Bid16.6
Ask18.8
volume0
Intrest7
Strike
105
105
Last Price-
Change
-
Bid0.8
Ask1.4
volume0
Intrest0
Last Price15.4Apr 04, 2025
Change
-
Bid15.2
Ask17.3
volume43
Intrest0
Strike
106
106
Last Price-
Change
-
Bid0.65
Ask1.6
volume0
Intrest0
Last Price16.3Apr 04, 2025
Change
5.926.58%
Bid15.5
Ask16.5
volume2
Intrest33
Strike
107
107
Last Price-
Change
-
Bid1.45
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid14.2
Ask16.5
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid1.6
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid12.7
Ask15.6
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid11.7
Ask14.8
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid10
Ask14.5
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid0.3
Ask3.8
volume0
Intrest0
Last Price-
Change
-
Bid10.5
Ask13.3
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid0.1
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid8.8
Ask13.1
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid0.5
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid10
Ask10.9
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid2.75
Ask3.8
volume0
Intrest0
Last Price-
Change
-
Bid8.2
Ask11.1
volume0
Intrest0
Strike
115
115
Last Price4.5Apr 04, 2025
Change
4.383650%
Bid3.1
Ask3.7
volume8
Intrest1
Last Price-
Change
-
Bid8.1
Ask9.7
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid3.2
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid7
Ask9.2
volume0
Intrest0
Strike
117
117
Last Price4.05Apr 04, 2025
Change
-
Bid3.3
Ask4.4
volume5
Intrest0
Last Price7.23Apr 04, 2025
Change
-
Bid6.4
Ask8.3
volume1
Intrest0
Strike
118
118
Last Price4.45Apr 04, 2025
Change
-
Bid3.3
Ask4.6
volume9
Intrest0
Last Price6.61Apr 04, 2025
Change
-
Bid5.9
Ask7.3
volume2
Intrest0
Strike
119
119
Last Price-
Change
-
Bid4.1
Ask6.5
volume0
Intrest0
Last Price5.5Apr 04, 2025
Change
-
Bid4.6
Ask6.7
volume8
Intrest0
Strike
120
120
Last Price5.54Apr 04, 2025
Change
4.74592.5%
Bid3.6
Ask5.6
volume1
Intrest2
Last Price27.95Mar 25, 2025
Change
00%
Bid5.4
Ask6.1
volume0
Intrest2
Strike
121
121
Last Price6.1Apr 04, 2025
Change
5.852340%
Bid4.7
Ask6.2
volume29
Intrest8
Last Price5.43Apr 04, 2025
Change
4.2744.02%
Bid3.9
Ask6
volume2
Intrest1
Strike
122
122
Last Price4.35Apr 04, 2025
Change
4.22800%
Bid5.7
Ask7.1
volume1
Intrest8
Last Price4.94Apr 04, 2025
Change
4.5648%
Bid3.9
Ask5
volume61
Intrest1
Strike
123
123
Last Price6.2Apr 04, 2025
Change
5.71140%
Bid6.3
Ask7
volume1
Intrest34
Last Price-
Change
-
Bid3.5
Ask5.3
volume0
Intrest0
Strike
124
124
Last Price6.8Apr 04, 2025
Change
6.21033.33%
Bid6.8
Ask8.1
volume1
Intrest33
Last Price3.8Apr 04, 2025
Change
-
Bid3.7
Ask4.1
volume4
Intrest0
Strike
125
125
Last Price7.2Apr 04, 2025
Change
4.45161.82%
Bid7.2
Ask8.8
volume2
Intrest216
Last Price3.11Apr 04, 2025
Change
10.0476.35%
Bid3
Ask3.7
volume10
Intrest1
Strike
126
126
Last Price8.9Apr 04, 2025
Change
7.5535.71%
Bid7.9
Ask9.3
volume1
Intrest56
Last Price3Apr 04, 2025
Change
-
Bid2.5
Ask4.8
volume1
Intrest0
Strike
127
127
Last Price8.82Apr 04, 2025
Change
7.77740%
Bid7.8
Ask9.7
volume18
Intrest22
Last Price-
Change
-
Bid1.9
Ask4.7
volume0
Intrest0
Strike
128
128
Last Price9.7Apr 04, 2025
Change
8.2546.67%
Bid8.8
Ask10.6
volume2
Intrest5
Last Price2.65Apr 04, 2025
Change
2.8551.82%
Bid2.3
Ask2.9
volume34
Intrest2
Strike
129
129
Last Price0.53Mar 20, 2025
Change
00%
Bid9.7
Ask11.6
volume0
Intrest2
Last Price2.18Apr 04, 2025
Change
1.4239.44%
Bid1.45
Ask3.2
volume2
Intrest2
Strike
130
130
Last Price11Apr 04, 2025
Change
6120%
Bid10.6
Ask11.6
volume30
Intrest5
Last Price1.02Apr 04, 2025
Change
3.4877.33%
Bid1.45
Ask3.2
volume1
Intrest12
Strike
131
131
Last Price11.8Apr 04, 2025
Change
7.87200.25%
Bid10.5
Ask12.5
volume2
Intrest8
Last Price1.73Apr 04, 2025
Change
2.7761.56%
Bid1.45
Ask1.8
volume3
Intrest1
Strike
132
132
Last Price12.2Apr 04, 2025
Change
8.3212.82%
Bid11.6
Ask13.1
volume2
Intrest11
Last Price-
Change
-
Bid0.85
Ask2.55
volume0
Intrest0
Strike
133
133
Last Price1.39Mar 17, 2025
Change
00%
Bid12.1
Ask14.7
volume0
Intrest1
Last Price2.55Apr 03, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest24
Strike
134
134
Last Price7Apr 03, 2025
Change
00%
Bid13
Ask15.1
volume0
Intrest3
Last Price0.95Apr 04, 2025
Change
0.7544.12%
Bid0.05
Ask1.25
volume18
Intrest20
Strike
135
135
Last Price14.6Apr 04, 2025
Change
8.47138.17%
Bid13.3
Ask16.2
volume21
Intrest40
Last Price1.19Apr 04, 2025
Change
1.0647.11%
Bid0.75
Ask1.1
volume23
Intrest14
Strike
136
136
Last Price0.98Mar 31, 2025
Change
00%
Bid15.1
Ask16.9
volume0
Intrest21
Last Price-
Change
-
Bid0.6
Ask0.95
volume0
Intrest0
Strike
137
137
Last Price16.14Apr 04, 2025
Change
13.85604.8%
Bid15.6
Ask17.6
volume1
Intrest5
Last Price0.81Apr 04, 2025
Change
8.1890.99%
Bid0.5
Ask0.85
volume1
Intrest2
Strike
138
138
Last Price17.06Apr 04, 2025
Change
14.31520.36%
Bid17
Ask18.8
volume1
Intrest3
Last Price0.95Apr 03, 2025
Change
00%
Bid0.4
Ask0.75
volume0
Intrest17
Strike
139
139
Last Price17.2Apr 04, 2025
Change
14.05446.03%
Bid16.9
Ask20
volume4
Intrest5
Last Price0.54Apr 04, 2025
Change
2.6683.13%
Bid0.35
Ask0.8
volume1
Intrest6
Strike
140
140
Last Price8.7Apr 03, 2025
Change
00%
Bid17.8
Ask20.9
volume0
Intrest23
Last Price0.17Apr 04, 2025
Change
0.4873.85%
Bid0.35
Ask0.75
volume2
Intrest7
Strike
141
141
Last Price1.11Mar 26, 2025
Change
00%
Bid18.7
Ask21.8
volume0
Intrest36
Last Price0.35Apr 03, 2025
Change
00%
Bid0.25
Ask0.9
volume0
Intrest2
Strike
142
142
Last Price21.4Apr 04, 2025
Change
9.9386.57%
Bid19.7
Ask23.2
volume8
Intrest8
Last Price6.5Mar 17, 2025
Change
00%
Bid0.2
Ask0.6
volume0
Intrest1
Strike
143
143
Last Price12.05Apr 03, 2025
Change
00%
Bid20.6
Ask23.6
volume0
Intrest30
Last Price5.76Mar 17, 2025
Change
00%
Bid0.15
Ask0.7
volume0
Intrest1
Strike
144
144
Last Price22.62Apr 04, 2025
Change
9.6874.81%
Bid21.6
Ask24.7
volume3
Intrest9
Last Price0.15Apr 04, 2025
Change
0.140%
Bid0.15
Ask0.5
volume10
Intrest46
Strike
145
145
Last Price2.95Apr 02, 2025
Change
00%
Bid22.5
Ask26.1
volume0
Intrest38
Last Price4.4Apr 02, 2025
Change
00%
Bid0.05
Ask0.65
volume0
Intrest8
Strike
146
146
Last Price8.04Apr 03, 2025
Change
00%
Bid24.2
Ask27.1
volume0
Intrest7
Last Price0.2Apr 04, 2025
Change
3.193.94%
Bid0.05
Ask1.6
volume3
Intrest10
Strike
147
147
Last Price17.37Apr 03, 2025
Change
00%
Bid25.2
Ask28.1
volume0
Intrest18
Last Price0.1Apr 04, 2025
Change
3.196.88%
Bid0.05
Ask0.25
volume19
Intrest20
Strike
148
148
Last Price17.51Apr 03, 2025
Change
00%
Bid26.1
Ask29.1
volume0
Intrest41
Last Price2.2Apr 02, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest6
Strike
149
149
Last Price5.75Apr 01, 2025
Change
00%
Bid26.5
Ask30
volume0
Intrest35
Last Price0.11Apr 03, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest44
Strike
150
150
Last Price19.4Apr 03, 2025
Change
00%
Bid27.4
Ask31
volume0
Intrest11
Last Price0.08Apr 04, 2025
Change
0.0220%
Bid-
Ask0.35
volume3
Intrest141
Strike
152.5
152.5
Last Price22Apr 03, 2025
Change
00%
Bid29.9
Ask33.5
volume0
Intrest2
Last Price0.7Apr 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest283
Strike
155
155
Last Price6.6Mar 20, 2025
Change
00%
Bid32.1
Ask36
volume0
Intrest0
Last Price0.47Mar 28, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest15
Strike
157.5
157.5
Last Price11.65Mar 28, 2025
Change
00%
Bid34.8
Ask38.5
volume0
Intrest0
Last Price0.2Apr 02, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest18
Strike
160
160
Last Price16.2Apr 01, 2025
Change
00%
Bid36.5
Ask41.5
volume0
Intrest0
Last Price0.3Mar 27, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Strike
162.5
162.5
Last Price12.15Mar 24, 2025
Change
00%
Bid39.8
Ask43.5
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Strike
165
165
Last Price-
Change
-
Bid42.1
Ask46
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest23
Strike
167.5
167.5
Last Price-
Change
-
Bid44.6
Ask48.5
volume0
Intrest0
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Strike
170
170
Last Price24.1Mar 18, 2025
Change
00%
Bid47.1
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid49.6
Ask53.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid52.1
Ask56
volume0
Intrest0
Last Price0.69Mar 12, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest3
Strike
180
180
Last Price-
Change
-
Bid57.1
Ask61
volume0
Intrest0
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Strike
185
185
Last Price-
Change
-
Bid62.1
Ask66
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid67.1
Ask71
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid72.1
Ask76
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid77.3
Ask81
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid82.3
Ask86
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid87.1
Ask91
volume0
Intrest0