$149.96
-1.43-0.94%
At close: -
$149.96
0.000.00%
After Hours: 4:41 PM EDT
Comments
Loading...
Marathon Petroleum (MPC) ForecastNewsEarnings
Marathon Petroleum (MPC) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestMarathon Petroleum (NYSE:MPC) Stock, Option Chain
Option chain shows key data for Marathon Petroleum's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Marathon Petroleum.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid78.85
Ask81.4
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid73
Ask75.9
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price71.82Jan 30, 2025
Change
-
Bid68.25
Ask70.4
volume2
Intrest0
Strike
80
80
Last Price0.31Dec 16, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest10
Last Price64.55Jan 30, 2025
Change
-
Bid63.25
Ask66.15
volume3
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price59.67Jan 30, 2025
Change
1.983.21%
Bid58.2
Ask60.95
volume1
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price56.67Jan 27, 2025
Change
00%
Bid53
Ask55.9
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid48.15
Ask50.95
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price46.89Jan 30, 2025
Change
-
Bid43.2
Ask46
volume2
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price41.91Jan 30, 2025
Change
0.210.5%
Bid38.05
Ask41.15
volume2
Intrest2
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid33.2
Ask35.95
volume0
Intrest0
Strike
115
115
Last Price0.17Jan 03, 2025
Change
00%
Bid0.01
Ask0.53
volume0
Intrest19
Last Price32.85Jan 23, 2025
Change
00%
Bid28.9
Ask31
volume0
Intrest5
Strike
120
120
Last Price0.09Jan 15, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price26.84Jan 27, 2025
Change
00%
Bid23.45
Ask25.95
volume0
Intrest2
Strike
125
125
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest27
Last Price24.86Jan 27, 2025
Change
00%
Bid21
Ask23.55
volume0
Intrest1
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Last Price21.88Jan 30, 2025
Change
-
Bid20.15
Ask22.55
volume2
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price20.98Jan 30, 2025
Change
-
Bid19.15
Ask21.6
volume2
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price19.87Jan 30, 2025
Change
2.6715.52%
Bid18.2
Ask20.95
volume1
Intrest1
Strike
130
130
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Last Price19.1Jan 30, 2025
Change
-
Bid17
Ask19.6
volume1
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price18.2Jan 30, 2025
Change
-
Bid16.1
Ask19.5
volume1
Intrest0
Strike
132
132
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid15.15
Ask17.6
volume0
Intrest0
Strike
133
133
Last Price1.42Jan 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price17.7Jan 23, 2025
Change
00%
Bid14
Ask16.45
volume0
Intrest1
Strike
134
134
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price15.9Jan 23, 2025
Change
00%
Bid14.6
Ask15.45
volume0
Intrest97
Strike
135
135
Last Price0.32Jan 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest37
Last Price14.09Jan 30, 2025
Change
2.1413.19%
Bid12.85
Ask14.5
volume1
Intrest1
Strike
136
136
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask13.5
volume0
Intrest0
Strike
137
137
Last Price0.72Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest98
Last Price11.5Jan 30, 2025
Change
4.2627.03%
Bid10.35
Ask12.9
volume1
Intrest1
Strike
138
138
Last Price0.25Jan 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest92
Last Price15.18Jan 24, 2025
Change
00%
Bid9.5
Ask12.05
volume0
Intrest1
Strike
139
139
Last Price0.13Jan 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price12Jan 28, 2025
Change
00%
Bid9.7
Ask10.65
volume0
Intrest78
Strike
140
140
Last Price0.15Jan 28, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest107
Last Price-
Change
-
Bid7.2
Ask9.6
volume0
Intrest0
Strike
141
141
Last Price0.2Jan 28, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest106
Last Price12.61Jan 30, 2025
Change
2.5224.98%
Bid6.1
Ask8.9
volume4
Intrest6
Strike
142
142
Last Price0.28Jan 27, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest137
Last Price8.7Jan 30, 2025
Change
2.642.62%
Bid5.8
Ask8.15
volume10
Intrest10
Strike
143
143
Last Price0.12Jan 29, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest104
Last Price10.33Jan 30, 2025
Change
4.2369.34%
Bid5.35
Ask6.55
volume1
Intrest2
Strike
144
144
Last Price0.22Jan 30, 2025
Change
0.0210%
Bid-
Ask1.02
volume542
Intrest107
Last Price5.85Jan 30, 2025
Change
0.46.4%
Bid4.9
Ask7.15
volume10
Intrest257
Strike
145
145
Last Price0.24Jan 30, 2025
Change
0.0420%
Bid0.05
Ask0.5
volume14
Intrest1361
Last Price4.45Jan 30, 2025
Change
2.132.06%
Bid4.05
Ask6.4
volume7
Intrest8
Strike
146
146
Last Price0.38Jan 29, 2025
Change
00%
Bid0.12
Ask0.49
volume0
Intrest132
Last Price3.71Jan 30, 2025
Change
1.9934.91%
Bid2.83
Ask3.75
volume12
Intrest16
Strike
147
147
Last Price0.66Jan 30, 2025
Change
0.2978.38%
Bid-
Ask0.99
volume1
Intrest244
Last Price3.5Jan 30, 2025
Change
1.0923.75%
Bid1.81
Ask3.6
volume6
Intrest44
Strike
148
148
Last Price0.55Jan 30, 2025
Change
0.1319.12%
Bid0.25
Ask1.46
volume1
Intrest158
Last Price3.8Jan 30, 2025
Change
1.5367.4%
Bid1.8
Ask2.27
volume2
Intrest202
Strike
149
149
Last Price1.13Jan 30, 2025
Change
0.4156.94%
Bid0.52
Ask1.7
volume43
Intrest180
Last Price0.79Jan 30, 2025
Change
3.0179.21%
Bid1.33
Ask2.07
volume25
Intrest108
Strike
150
150
Last Price1.51Jan 30, 2025
Change
0.074.86%
Bid1.3
Ask1.77
volume34
Intrest174
Last Price0.36Jan 30, 2025
Change
1.2978.18%
Bid0.45
Ask0.81
volume21
Intrest414
Strike
152.5
152.5
Last Price3.13Jan 30, 2025
Change
1.3878.86%
Bid2.86
Ask3.4
volume50
Intrest297
Last Price0.21Jan 30, 2025
Change
0.2756.25%
Bid0.12
Ask0.26
volume89
Intrest420
Strike
155
155
Last Price4.65Jan 29, 2025
Change
00%
Bid5
Ask6.25
volume0
Intrest21
Last Price0.04Jan 30, 2025
Change
0.1173.33%
Bid0.02
Ask0.18
volume30
Intrest285
Strike
157.5
157.5
Last Price6.15Jan 27, 2025
Change
00%
Bid7.05
Ask9.05
volume0
Intrest2
Last Price0.09Jan 30, 2025
Change
0.0325%
Bid-
Ask0.17
volume9
Intrest137
Strike
160
160
Last Price7.9Jan 23, 2025
Change
00%
Bid9.45
Ask12
volume0
Intrest2
Last Price0.09Jan 29, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest78
Strike
162.5
162.5
Last Price-
Change
-
Bid12.05
Ask14.05
volume0
Intrest0
Last Price0.02Jan 30, 2025
Change
0.1789.47%
Bid-
Ask0.26
volume1
Intrest59
Strike
165
165
Last Price26.74Dec 31, 2024
Change
00%
Bid14.55
Ask16.3
volume0
Intrest0
Last Price0.25Jan 21, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest2
Strike
167.5
167.5
Last Price-
Change
-
Bid17
Ask19.55
volume0
Intrest0
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest9
Strike
170
170
Last Price-
Change
-
Bid19.2
Ask22.05
volume0
Intrest0
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
172.5
172.5
Last Price-
Change
-
Bid22.1
Ask24.55
volume0
Intrest0
Last Price0.07Jan 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid23.55
Ask27.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid26.1
Ask29.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid28.6
Ask32
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid30.9
Ask34.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid33.6
Ask36.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid38.6
Ask41.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid43.4
Ask47.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid48.25
Ask51.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid53.6
Ask56.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.84
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid59.05
Ask61.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid63.6
Ask66.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid68.6
Ask71.2
volume0
Intrest0