$151.95
2.531.69%
가까이에: -
$152.86
0.910.60%
시간외: 6:54 PM EDT
Comments
Loading...
Marathon Petroleum (NYSE:MPC) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Marathon Petroleum의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Marathon Petroleum에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid102.65
Ask106.55
volume0
Intrest0
Strike
47.5
47.5
Last Price0.11Nov 22, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest329
Last Price127.04May 24, 2024
Change
00%
Bid100.35
Ask103.25
volume0
Intrest0
Strike
50
50
Last Price0.07Oct 11, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest7
Last Price110.54Jan 31, 2024
Change
00%
Bid95.35
Ask98.35
volume0
Intrest0
Strike
55
55
Last Price0.11Mar 08, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest3
Last Price106.38Feb 20, 2024
Change
00%
Bid90.35
Ask93.9
volume0
Intrest0
Strike
60
60
Last Price0.22Mar 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest814
Last Price94.8Nov 19, 2024
Change
00%
Bid85.35
Ask88.45
volume0
Intrest0
Strike
65
65
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest11
Last Price71.2Jan 07, 2025
Change
00%
Bid80.25
Ask84.1
volume0
Intrest3
Strike
70
70
Last Price0.15Apr 02, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest23
Last Price82.9Nov 19, 2024
Change
00%
Bid75.35
Ask79.1
volume0
Intrest0
Strike
75
75
Last Price0.1Sep 25, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest31
Last Price78.85Nov 19, 2024
Change
00%
Bid70.25
Ask74.1
volume0
Intrest0
Strike
80
80
Last Price0.15Oct 03, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest54
Last Price76.75Oct 09, 2024
Change
00%
Bid67.85
Ask71.6
volume0
Intrest0
Strike
82.5
82.5
Last Price0.04Dec 31, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest47
Last Price75.25Nov 19, 2024
Change
00%
Bid65.3
Ask68.3
volume0
Intrest0
Strike
85
85
Last Price0.6Aug 05, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest32
Last Price84.51Jan 31, 2024
Change
00%
Bid62.75
Ask66.6
volume0
Intrest0
Strike
87.5
87.5
Last Price0.78Feb 09, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest57
Last Price54Nov 01, 2024
Change
00%
Bid60.3
Ask64.1
volume0
Intrest1
Strike
90
90
Last Price0.3Nov 04, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest264
Last Price74.01Oct 11, 2024
Change
00%
Bid57.9
Ask61.6
volume0
Intrest0
Strike
92.5
92.5
Last Price0.44Mar 28, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest562
Last Price88.5May 07, 2024
Change
00%
Bid55.35
Ask58.3
volume0
Intrest1
Strike
95
95
Last Price0.45Mar 28, 2024
Change
00%
Bid-
Ask0.59
volume0
Intrest248
Last Price64.25Nov 21, 2024
Change
00%
Bid53.55
Ask55.8
volume0
Intrest1
Strike
97.5
97.5
Last Price0.42May 20, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest293
Last Price47.35Jan 14, 2025
Change
00%
Bid50.45
Ask53.3
volume0
Intrest95
Strike
100
100
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest383
Last Price31.95Dec 18, 2024
Change
00%
Bid45.35
Ask48.4
volume0
Intrest52
Strike
105
105
Last Price0.13Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest353
Last Price42.5Jan 15, 2025
Change
2.215.49%
Bid40.45
Ask44.1
volume1
Intrest215
Strike
110
110
Last Price0.32Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest514
Last Price36.3Jan 15, 2025
Change
5.116.35%
Bid35.4
Ask38.4
volume3
Intrest390
Strike
115
115
Last Price0.07Jan 06, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest553
Last Price-
Change
-
Bid31.4
Ask34.4
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price30.25Jan 13, 2025
Change
00%
Bid30.65
Ask33.45
volume0
Intrest63
Strike
120
120
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6764
Last Price-
Change
-
Bid29.45
Ask33.1
volume0
Intrest0
Strike
121
121
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid28.4
Ask32.1
volume0
Intrest0
Strike
122
122
Last Price0.88Dec 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid27.4
Ask31.15
volume0
Intrest0
Strike
123
123
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price11.6Dec 27, 2024
Change
00%
Bid26.4
Ask30.15
volume0
Intrest1
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price27.3Jan 15, 2025
Change
7.940.72%
Bid25.6
Ask29.15
volume6
Intrest63
Strike
125
125
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest333
Last Price20.95Jan 14, 2025
Change
00%
Bid24.45
Ask28.1
volume0
Intrest4
Strike
126
126
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid23.5
Ask27
volume0
Intrest0
Strike
127
127
Last Price0.26Jan 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid22.4
Ask26.1
volume0
Intrest0
Strike
128
128
Last Price1Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price8.25Dec 27, 2024
Change
00%
Bid21.45
Ask25.1
volume0
Intrest2
Strike
129
129
Last Price1.46Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price22.3Jan 15, 2025
Change
2.5512.91%
Bid21.75
Ask22.75
volume1
Intrest153
Strike
130
130
Last Price0.02Jan 15, 2025
Change
00%
Bid0.02
Ask0.09
volume1
Intrest748
Last Price6.3Dec 23, 2024
Change
00%
Bid19.45
Ask23.05
volume0
Intrest1
Strike
131
131
Last Price0.19Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest45
Last Price15.58Jan 14, 2025
Change
00%
Bid18.45
Ask22.1
volume0
Intrest0
Strike
132
132
Last Price0.24Jan 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Last Price11.5Jan 06, 2025
Change
00%
Bid17.45
Ask21.15
volume0
Intrest17
Strike
133
133
Last Price0.06Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Last Price18.62Jan 15, 2025
Change
4.1728.86%
Bid16.45
Ask20.15
volume1
Intrest8
Strike
134
134
Last Price0.5Jan 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price14.2Jan 14, 2025
Change
00%
Bid16.9
Ask17.5
volume0
Intrest208
Strike
135
135
Last Price0.06Jan 14, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest1554
Last Price10.73Jan 13, 2025
Change
00%
Bid15
Ask17.6
volume0
Intrest19
Strike
136
136
Last Price0.06Jan 15, 2025
Change
0.0120%
Bid0.02
Ask0.11
volume1
Intrest18
Last Price15.62Jan 15, 2025
Change
10.92232.34%
Bid14.15
Ask16.25
volume1
Intrest24
Strike
137
137
Last Price0.18Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest77
Last Price14.65Jan 15, 2025
Change
2.9725.43%
Bid12.5
Ask16.05
volume1
Intrest14
Strike
138
138
Last Price0.22Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Last Price10.68Jan 14, 2025
Change
00%
Bid11.45
Ask15.2
volume0
Intrest14
Strike
139
139
Last Price0.16Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest321
Last Price11.95Jan 15, 2025
Change
2.3524.48%
Bid11.8
Ask12.4
volume61
Intrest3506
Strike
140
140
Last Price0.07Jan 15, 2025
Change
0.0330%
Bid-
Ask0.25
volume1
Intrest1198
Last Price11.83Jan 15, 2025
Change
5.1877.89%
Bid10.5
Ask11.9
volume2
Intrest25
Strike
141
141
Last Price0.25Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price10.75Jan 15, 2025
Change
2.7233.87%
Bid9.85
Ask10.5
volume12
Intrest98
Strike
142
142
Last Price0.11Jan 15, 2025
Change
0.4981.67%
Bid-
Ask0.69
volume1
Intrest40
Last Price10.07Jan 15, 2025
Change
5.82136.94%
Bid8.8
Ask10.4
volume12
Intrest44
Strike
143
143
Last Price0.32Jan 14, 2025
Change
00%
Bid0.02
Ask0.11
volume0
Intrest74
Last Price8.85Jan 15, 2025
Change
4.55105.81%
Bid7.6
Ask8.8
volume3
Intrest60
Strike
144
144
Last Price0.05Jan 15, 2025
Change
0.5391.38%
Bid0.03
Ask0.11
volume1
Intrest16
Last Price7.27Jan 15, 2025
Change
2.140.62%
Bid6.85
Ask7.65
volume119
Intrest742
Strike
145
145
Last Price0.12Jan 15, 2025
Change
0.3373.33%
Bid-
Ask0.15
volume15
Intrest1197
Last Price6.39Jan 15, 2025
Change
2.1450.35%
Bid5.45
Ask6.5
volume3
Intrest84
Strike
146
146
Last Price1.21Jan 14, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest10
Last Price5Jan 15, 2025
Change
1.751.52%
Bid5.1
Ask5.55
volume6
Intrest266
Strike
147
147
Last Price0.16Jan 15, 2025
Change
0.6780.72%
Bid0.16
Ask0.23
volume23
Intrest63
Last Price4.37Jan 15, 2025
Change
1.5454.42%
Bid3.55
Ask4.55
volume18
Intrest39
Strike
148
148
Last Price0.3Jan 15, 2025
Change
0.8473.68%
Bid0.26
Ask0.34
volume2
Intrest12
Last Price3.9Jan 15, 2025
Change
1.6674.11%
Bid3.3
Ask3.7
volume6
Intrest29
Strike
149
149
Last Price0.44Jan 15, 2025
Change
1.1572.33%
Bid0.35
Ask0.55
volume65
Intrest29
Last Price2.85Jan 15, 2025
Change
1.272.73%
Bid2.62
Ask2.85
volume63
Intrest2884
Strike
150
150
Last Price0.85Jan 15, 2025
Change
1.2459.33%
Bid0.61
Ask0.81
volume198
Intrest1351
Last Price1.3Jan 15, 2025
Change
0.562.5%
Bid1.15
Ask1.35
volume15
Intrest104
Strike
152.5
152.5
Last Price1.65Jan 15, 2025
Change
2.1957.03%
Bid1.59
Ask1.95
volume18
Intrest3
Last Price0.65Jan 15, 2025
Change
0.2875.68%
Bid0.4
Ask0.53
volume156
Intrest1145
Strike
155
155
Last Price3.7Jan 15, 2025
Change
5.9261.54%
Bid3.05
Ask4.25
volume22
Intrest1186
Last Price0.05Jan 15, 2025
Change
0.0654.55%
Bid-
Ask0.14
volume32
Intrest1532
Strike
160
160
Last Price18.55Jan 08, 2025
Change
00%
Bid6.55
Ask9.7
volume0
Intrest329
Last Price0.06Jan 15, 2025
Change
0.162.5%
Bid-
Ask0.09
volume2
Intrest1
Strike
162.5
162.5
Last Price-
Change
-
Bid8.45
Ask12.15
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
0.0480%
Bid-
Ask0.24
volume212
Intrest2211
Strike
165
165
Last Price11.95Jan 15, 2025
Change
10.446.53%
Bid11.75
Ask14.2
volume30
Intrest9
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid13.5
Ask17.2
volume0
Intrest0
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest838
Strike
170
170
Last Price26.8Jan 08, 2025
Change
00%
Bid16.35
Ask19.2
volume0
Intrest5
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest825
Strike
175
175
Last Price32.3Jan 08, 2025
Change
00%
Bid21.7
Ask24.4
volume0
Intrest2
Last Price0.05Jan 15, 2025
Change
0.04400%
Bid-
Ask0.05
volume9
Intrest1959
Strike
180
180
Last Price40.15Dec 16, 2024
Change
00%
Bid26.65
Ask29.7
volume0
Intrest1
Last Price0.15Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest665
Strike
185
185
Last Price37.74Dec 12, 2024
Change
00%
Bid31.8
Ask34.65
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest914
Strike
190
190
Last Price48.7Jan 08, 2025
Change
00%
Bid36.7
Ask39.65
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
0.0250%
Bid-
Ask0.04
volume1
Intrest557
Strike
195
195
Last Price50.4Dec 16, 2024
Change
00%
Bid41.75
Ask44.7
volume0
Intrest0
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1000
Strike
200
200
Last Price46.95Jan 15, 2025
Change
10.2617.93%
Bid46.7
Ask49.7
volume30
Intrest321
Last Price0.35Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest545
Strike
210
210
Last Price69.65Jan 02, 2025
Change
00%
Bid56.05
Ask59.7
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
0.4497.78%
Bid-
Ask0.2
volume24
Intrest1094
Strike
220
220
Last Price55.88Oct 08, 2024
Change
00%
Bid66
Ask69.7
volume0
Intrest0
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest192
Strike
230
230
Last Price83.92Nov 01, 2024
Change
00%
Bid76.8
Ask79.7
volume0
Intrest0
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest143
Strike
240
240
Last Price33.55Apr 08, 2024
Change
00%
Bid86.2
Ask89.7
volume0
Intrest0
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask0.58
volume0
Intrest557
Strike
250
250
Last Price-
Change
-
Bid95.95
Ask99.7
volume0
Intrest0
Last Price0.1Oct 23, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest160
Strike
260
260
Last Price-
Change
-
Bid106.7
Ask109.7
volume0
Intrest0
Last Price0.35Aug 07, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest9
Strike
270
270
Last Price-
Change
-
Bid116.75
Ask119.7
volume0
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest57
Strike
280
280
Last Price-
Change
-
Bid126.75
Ask129.7
volume0
Intrest0
Last Price0.36May 16, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest11
Strike
290
290
Last Price-
Change
-
Bid136
Ask139.7
volume0
Intrest0
Last Price0.31May 17, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Strike
300
300
Last Price-
Change
-
Bid146.1
Ask149.7
volume0
Intrest0
Last Price0.09Sep 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
310
310
Last Price-
Change
-
Bid156.05
Ask159.7
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest48
Strike
320
320
Last Price184.9Dec 26, 2024
Change
00%
Bid166.7
Ask169.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved