$158.48
-0.81-0.51%
At close: -
$158.48
00.00%
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
-
Bid82.55
Ask85
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid77.45
Ask79.85
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid72.55
Ask75
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid67.5
Ask70.8
volume0
Intrest0
Strike
90
90
Last Price0.1Oct 28, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid62.75
Ask65
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid57.45
Ask60.75
volume0
Intrest0
Strike
100
100
Last Price0.12Oct 28, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid51.85
Ask54.95
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid47.45
Ask49.85
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid42.55
Ask45.85
volume0
Intrest0
Strike
115
115
Last Price0.24Oct 31, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest16
Last Price-
Change
-
Bid37.7
Ask39.95
volume0
Intrest0
Strike
120
120
Last Price0.37Nov 04, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid32.4
Ask34.85
volume0
Intrest0
Strike
125
125
Last Price0.38Nov 05, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Last Price-
Change
-
Bid29.55
Ask31.85
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid28.7
Ask30.85
volume0
Intrest0
Strike
129
129
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest6
Last Price-
Change
-
Bid26.95
Ask30.8
volume0
Intrest0
Strike
130
130
Last Price0.4Nov 11, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest39
Last Price-
Change
-
Bid25.9
Ask29.65
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid25.45
Ask28
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid24.55
Ask26.9
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid24.25
Ask26.5
volume0
Intrest0
Strike
134
134
Last Price0.93Nov 05, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Last Price22.74Nov 20, 2024
Change
00%
Bid22.5
Ask25.65
volume0
Intrest1
Strike
135
135
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest81
Last Price-
Change
-
Bid21.55
Ask24.7
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid20.7
Ask23.75
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price10.37Nov 04, 2024
Change
00%
Bid19.85
Ask22.65
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid19.15
Ask20.9
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price20.15Nov 22, 2024
Change
2.5814.68%
Bid17.5
Ask20.05
volume1
Intrest1
Strike
140
140
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume9
Intrest115
Last Price9.2Nov 05, 2024
Change
00%
Bid16.8
Ask19.6
volume0
Intrest0
Strike
141
141
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Last Price-
Change
-
Bid15.35
Ask18.25
volume0
Intrest0
Strike
142
142
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Last Price-
Change
-
Bid13.8
Ask16.85
volume0
Intrest0
Strike
143
143
Last Price0.15Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid13.5
Ask16.45
volume0
Intrest0
Strike
144
144
Last Price0.01Nov 22, 2024
Change
0.1794.44%
Bid-
Ask0.01
volume90
Intrest23
Last Price16.25Nov 19, 2024
Change
00%
Bid12.65
Ask14.75
volume0
Intrest0
Strike
145
145
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid-
Ask0.03
volume1
Intrest65
Last Price9.86Nov 12, 2024
Change
00%
Bid11.9
Ask14.05
volume0
Intrest0
Strike
146
146
Last Price0.26Nov 14, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price14.45Nov 19, 2024
Change
00%
Bid10.7
Ask13.05
volume0
Intrest0
Strike
147
147
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest13
Last Price9.57Nov 15, 2024
Change
00%
Bid9.8
Ask11.75
volume0
Intrest0
Strike
148
148
Last Price0.98Nov 12, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest3
Last Price9.95Nov 22, 2024
Change
0.353.4%
Bid8.65
Ask10.25
volume1
Intrest0
Strike
149
149
Last Price0.13Nov 18, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest4
Last Price9.33Nov 22, 2024
Change
0.080.86%
Bid7.45
Ask9.95
volume1
Intrest1
Strike
150
150
Last Price0.09Nov 19, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest76
Last Price8.44Nov 21, 2024
Change
00%
Bid5.25
Ask7.45
volume0
Intrest4
Strike
152.5
152.5
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume130
Intrest408
Last Price3.8Nov 22, 2024
Change
1.224%
Bid2.91
Ask4.3
volume5
Intrest15
Strike
155
155
Last Price0.03Nov 22, 2024
Change
0.0350%
Bid-
Ask0.03
volume43
Intrest179
Last Price1.98Nov 22, 2024
Change
1.3740.9%
Bid0.62
Ask1.61
volume55
Intrest93
Strike
157.5
157.5
Last Price0.1Nov 22, 2024
Change
0.1864.29%
Bid-
Ask0.01
volume2
Intrest81
Last Price0.01Nov 22, 2024
Change
1.0999.09%
Bid-
Ask0.04
volume159
Intrest572
Strike
160
160
Last Price1.4Nov 22, 2024
Change
0.5768.67%
Bid0.76
Ask2.5
volume17
Intrest65
Last Price0.02Nov 22, 2024
Change
0.290.91%
Bid-
Ask0.03
volume45
Intrest281
Strike
162.5
162.5
Last Price3.6Nov 22, 2024
Change
0.7526.32%
Bid2.81
Ask4.45
volume3
Intrest9
Last Price0.03Nov 22, 2024
Change
0.1178.57%
Bid-
Ask0.07
volume48
Intrest303
Strike
165
165
Last Price5.92Nov 22, 2024
Change
1.0722.06%
Bid5
Ask6.95
volume1
Intrest18
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.03
volume5
Intrest105
Strike
167.5
167.5
Last Price-
Change
-
Bid7.6
Ask9.55
volume0
Intrest0
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest44
Strike
170
170
Last Price27.15Nov 01, 2024
Change
00%
Bid9.95
Ask12.3
volume0
Intrest5
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest18
Strike
172.5
172.5
Last Price-
Change
-
Bid12
Ask15.2
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest26
Strike
175
175
Last Price15.62Nov 22, 2024
Change
0.221.43%
Bid14.85
Ask18.1
volume1
Intrest1
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest8
Strike
177.5
177.5
Last Price-
Change
-
Bid16.8
Ask20.6
volume0
Intrest0
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
180
180
Last Price25.89Nov 06, 2024
Change
00%
Bid19.2
Ask22.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid21.85
Ask25.35
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.0457.14%
Bid-
Ask0.25
volume1
Intrest7
Strike
185
185
Last Price25.33Nov 22, 2024
Change
0.120.47%
Bid25
Ask27.5
volume1
Intrest1
Last Price0.48Nov 14, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid30
Ask32.55
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid35
Ask37.55
volume0
Intrest0
Last Price1.75Oct 07, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid40
Ask42.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid45
Ask47.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid49.2
Ask52.55
volume0
Intrest0
Last Price0.76Oct 04, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid55
Ask57.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
220
220
Last Price56.1Oct 08, 2024
Change
00%
Bid60
Ask62.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid65
Ask67.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid70
Ask72.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid75
Ask77.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid80
Ask82.5
volume0
Intrest0