$127.72
3.652.94%
近くで: -
$127.72
0.000.00%
時間外: 4:08 PM EDT
Comments
Loading...
Marathon Petroleum (NYSE:MPC) 株価情報, オプションチェーン
オプションチェーンは、Marathon Petroleumの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Marathon Petroleumの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid46.8
Ask49.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid45.6
Ask47.8
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid44.1
Ask46.9
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid43.2
Ask46.6
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid42.2
Ask44.9
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid41.6
Ask44
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid40.2
Ask43.6
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid39.1
Ask41.9
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid38.6
Ask40.9
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid36.9
Ask39.9
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid35.9
Ask38.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid34.9
Ask37.9
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid34.1
Ask36.9
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid32.9
Ask36.2
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid32.6
Ask35
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid31
Ask34.6
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid30.8
Ask33.6
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid29.8
Ask31.9
volume0
Intrest0
Strike
97
97
Last Price0.3Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid28.1
Ask30.9
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid26.9
Ask29.9
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid26.9
Ask28.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid25.3
Ask28
volume0
Intrest0
Strike
101
101
Last Price0.1Apr 17, 2025
Change
0.375%
Bid0.05
Ask0.4
volume20
Intrest1
Last Price-
Change
-
Bid24.9
Ask27
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid23.8
Ask26.7
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid22
Ask25.7
volume0
Intrest0
Strike
104
104
Last Price0.3Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest15
Last Price-
Change
-
Bid22
Ask24.7
volume0
Intrest0
Strike
105
105
Last Price1.85Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid20
Ask23.7
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid19
Ask22.8
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid18.9
Ask21.1
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid0.05
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid17.8
Ask20.8
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid16.3
Ask19.8
volume0
Intrest0
Strike
110
110
Last Price2Apr 11, 2025
Change
00%
Bid0.05
Ask0.55
volume0
Intrest5
Last Price13.9Apr 08, 2025
Change
00%
Bid15.4
Ask18.2
volume0
Intrest1
Strike
111
111
Last Price2.75Apr 08, 2025
Change
00%
Bid0.15
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid14.8
Ask17.9
volume0
Intrest0
Strike
112
112
Last Price0.55Apr 16, 2025
Change
00%
Bid0.2
Ask0.35
volume0
Intrest5
Last Price-
Change
-
Bid13.8
Ask16.3
volume0
Intrest0
Strike
113
113
Last Price3.7Apr 10, 2025
Change
00%
Bid0.2
Ask0.55
volume0
Intrest3
Last Price-
Change
-
Bid12.8
Ask15.3
volume0
Intrest0
Strike
114
114
Last Price4Apr 10, 2025
Change
00%
Bid0.3
Ask0.45
volume0
Intrest1
Last Price8.64Apr 09, 2025
Change
00%
Bid12
Ask14.2
volume0
Intrest20
Strike
115
115
Last Price0.5Apr 17, 2025
Change
0.337.5%
Bid0.25
Ask0.5
volume6
Intrest7
Last Price-
Change
-
Bid11.3
Ask12.6
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid0.45
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid10.3
Ask12.3
volume0
Intrest0
Strike
117
117
Last Price2.25Apr 14, 2025
Change
00%
Bid0.5
Ask1.5
volume0
Intrest3
Last Price7.8Apr 10, 2025
Change
00%
Bid9.1
Ask11.5
volume0
Intrest4
Strike
118
118
Last Price1.15Apr 16, 2025
Change
00%
Bid0.6
Ask0.8
volume0
Intrest50
Last Price6Apr 11, 2025
Change
00%
Bid8.7
Ask10
volume0
Intrest3
Strike
119
119
Last Price3Apr 14, 2025
Change
00%
Bid0.7
Ask0.9
volume0
Intrest6
Last Price7.62Apr 14, 2025
Change
00%
Bid8.1
Ask9.9
volume0
Intrest14
Strike
120
120
Last Price0.9Apr 17, 2025
Change
1.2157.35%
Bid0.8
Ask1.05
volume8
Intrest20
Last Price7.1Apr 10, 2025
Change
00%
Bid7.2
Ask10.1
volume0
Intrest2
Strike
121
121
Last Price1.65Apr 16, 2025
Change
00%
Bid0.8
Ask1.25
volume0
Intrest38
Last Price5.6Apr 16, 2025
Change
00%
Bid6.7
Ask7.5
volume0
Intrest25
Strike
122
122
Last Price3Apr 16, 2025
Change
00%
Bid1.2
Ask1.4
volume0
Intrest90
Last Price4.8Apr 16, 2025
Change
00%
Bid6.1
Ask8.2
volume0
Intrest103
Strike
123
123
Last Price2.15Apr 16, 2025
Change
00%
Bid1.4
Ask1.65
volume0
Intrest5
Last Price5.18Apr 16, 2025
Change
00%
Bid5.2
Ask5.8
volume0
Intrest63
Strike
124
124
Last Price1.83Apr 17, 2025
Change
0.5723.75%
Bid1.7
Ask1.9
volume1
Intrest64
Last Price5.35Apr 17, 2025
Change
1.9356.43%
Bid4.7
Ask5.1
volume6
Intrest15
Strike
125
125
Last Price2.18Apr 17, 2025
Change
0.7224.83%
Bid1.95
Ask2.25
volume2
Intrest67
Last Price4.01Apr 16, 2025
Change
00%
Bid4
Ask4.4
volume0
Intrest82
Strike
126
126
Last Price2.25Apr 17, 2025
Change
2.1548.86%
Bid1.35
Ask2.6
volume7
Intrest4
Last Price3.8Apr 17, 2025
Change
0.174.68%
Bid3.4
Ask3.8
volume10
Intrest6
Strike
127
127
Last Price2.51Apr 17, 2025
Change
2.6951.73%
Bid1.75
Ask3
volume18
Intrest15
Last Price3.3Apr 17, 2025
Change
1.150%
Bid2.9
Ask3.2
volume8
Intrest36
Strike
128
128
Last Price3.35Apr 17, 2025
Change
2.4542.24%
Bid3.2
Ask3.5
volume7
Intrest4
Last Price2.68Apr 17, 2025
Change
0.166.35%
Bid2.4
Ask2.65
volume2
Intrest21
Strike
129
129
Last Price3.5Apr 17, 2025
Change
2.945.31%
Bid2.35
Ask4
volume4
Intrest10
Last Price2.5Apr 17, 2025
Change
0.313.64%
Bid1.95
Ask2.2
volume10
Intrest69
Strike
130
130
Last Price3.8Apr 17, 2025
Change
2.337.7%
Bid3.8
Ask4.6
volume3
Intrest14
Last Price2.24Apr 17, 2025
Change
0.967.16%
Bid1.55
Ask1.85
volume6
Intrest22
Strike
131
131
Last Price10.85Apr 08, 2025
Change
00%
Bid4.7
Ask5.2
volume0
Intrest1
Last Price1.6Apr 17, 2025
Change
0.6161.62%
Bid1.2
Ask1.5
volume9
Intrest15
Strike
132
132
Last Price5.4Apr 17, 2025
Change
1.0516.28%
Bid3.7
Ask5.9
volume1
Intrest11
Last Price1.25Apr 17, 2025
Change
0.331.58%
Bid0.95
Ask1.85
volume65
Intrest168
Strike
133
133
Last Price7.1Apr 17, 2025
Change
7.5551.54%
Bid5.2
Ask6.7
volume2
Intrest2
Last Price1.05Apr 17, 2025
Change
0.2531.25%
Bid0.75
Ask0.95
volume13
Intrest17
Strike
134
134
Last Price7.32Apr 03, 2025
Change
00%
Bid6
Ask8.2
volume0
Intrest3
Last Price0.77Apr 17, 2025
Change
0.1314.44%
Bid0.55
Ask0.75
volume37
Intrest44
Strike
135
135
Last Price7.9Apr 17, 2025
Change
2.0120.28%
Bid7.3
Ask8.9
volume1
Intrest7
Last Price0.54Apr 17, 2025
Change
0.0920%
Bid0.05
Ask0.6
volume1
Intrest13
Strike
136
136
Last Price8.9Apr 17, 2025
Change
7.21426.63%
Bid8.2
Ask9.2
volume4
Intrest0
Last Price0.5Apr 17, 2025
Change
0.33194.12%
Bid0.3
Ask0.45
volume17
Intrest12
Strike
137
137
Last Price7.7Apr 09, 2025
Change
00%
Bid8.9
Ask10.5
volume0
Intrest3
Last Price0.35Apr 16, 2025
Change
00%
Bid0.2
Ask0.35
volume0
Intrest64
Strike
138
138
Last Price10.38Apr 17, 2025
Change
1.2814.07%
Bid9.6
Ask11.9
volume1
Intrest3
Last Price0.26Apr 16, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest12
Strike
139
139
Last Price3.4Apr 01, 2025
Change
00%
Bid10.3
Ask12.8
volume0
Intrest1
Last Price0.43Apr 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Strike
140
140
Last Price21.38Apr 07, 2025
Change
00%
Bid11.3
Ask13.6
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid11.5
Ask15.3
volume0
Intrest0
Last Price0.54Apr 09, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest5
Strike
142
142
Last Price11.5Apr 09, 2025
Change
00%
Bid12.6
Ask16.3
volume0
Intrest0
Last Price0.3Apr 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Strike
143
143
Last Price12.3Apr 09, 2025
Change
00%
Bid13.5
Ask17
volume0
Intrest0
Last Price8.65Mar 25, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
144
144
Last Price-
Change
-
Bid14.5
Ask18.2
volume0
Intrest0
Last Price0.95Apr 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest83
Strike
145
145
Last Price24.71Apr 04, 2025
Change
00%
Bid15.5
Ask19.1
volume0
Intrest0
Last Price0.25Apr 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
146
146
Last Price-
Change
-
Bid16.6
Ask20.2
volume0
Intrest0
Last Price0.3Apr 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest55
Strike
147
147
Last Price27.8Apr 07, 2025
Change
00%
Bid17.6
Ask20.4
volume0
Intrest0
Last Price5.95Mar 25, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
148
148
Last Price24.8Apr 08, 2025
Change
00%
Bid18.5
Ask22.2
volume0
Intrest2
Last Price7.5Mar 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
149
149
Last Price5.36Mar 20, 2025
Change
00%
Bid19.5
Ask23.2
volume0
Intrest0
Last Price0.29Apr 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Strike
150
150
Last Price30.79Apr 07, 2025
Change
00%
Bid20.5
Ask24.2
volume0
Intrest0
Last Price0.73Apr 03, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest7
Strike
152.5
152.5
Last Price-
Change
-
Bid23
Ask26
volume0
Intrest0
Last Price0.25Apr 03, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest37
Strike
155
155
Last Price-
Change
-
Bid26.2
Ask28.7
volume0
Intrest0
Last Price0.25Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest8
Strike
157.5
157.5
Last Price-
Change
-
Bid28.7
Ask31.6
volume0
Intrest0
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest18
Strike
160
160
Last Price-
Change
-
Bid30.7
Ask33.7
volume0
Intrest0
Last Price1.15Mar 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
162.5
162.5
Last Price-
Change
-
Bid33
Ask36.7
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest104
Strike
165
165
Last Price-
Change
-
Bid36.2
Ask39
volume0
Intrest0
Last Price0.4Mar 27, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest120
Strike
167.5
167.5
Last Price-
Change
-
Bid38.7
Ask41.2
volume0
Intrest0
Last Price1.04Mar 28, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest101
Strike
170
170
Last Price-
Change
-
Bid40.6
Ask43.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid43.8
Ask46.2
volume0
Intrest0
Last Price0.22Mar 27, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid45.5
Ask48.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid51.2
Ask54.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid55.5
Ask59.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid61.2
Ask63.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid66.3
Ask68.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid71.2
Ask73.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved