S&P 500   2,966.15 (-0.14%)
DOW   26,787.36 (-0.11%)
QQQ   191.09 (-0.01%)
AAPL   235.87 (-0.14%)
FB   183.28 (-0.49%)
MSFT   139.55 (-0.09%)
GOOGL   1,217.77 (+0.17%)
AMZN   1,736.43 (+0.26%)
CGC   18.86 (-2.93%)
NVDA   186.53 (+0.29%)
MU   44.86 (-0.53%)
BABA   171.16 (-1.03%)
GE   8.72 (-0.91%)
TSLA   256.96 (+3.66%)
AMD   30.53 (+2.62%)
T   37.47 (-0.29%)
F   8.82 (+0.46%)
ACB   3.51 (-4.62%)
PRI   121.47 (-0.18%)
NFLX   285.53 (+0.92%)
BAC   29.14 (+0.80%)
GILD   64.51 (+0.81%)
DIS   129.70 (-0.25%)
S&P 500   2,966.15 (-0.14%)
DOW   26,787.36 (-0.11%)
QQQ   191.09 (-0.01%)
AAPL   235.87 (-0.14%)
FB   183.28 (-0.49%)
MSFT   139.55 (-0.09%)
GOOGL   1,217.77 (+0.17%)
AMZN   1,736.43 (+0.26%)
CGC   18.86 (-2.93%)
NVDA   186.53 (+0.29%)
MU   44.86 (-0.53%)
BABA   171.16 (-1.03%)
GE   8.72 (-0.91%)
TSLA   256.96 (+3.66%)
AMD   30.53 (+2.62%)
T   37.47 (-0.29%)
F   8.82 (+0.46%)
ACB   3.51 (-4.62%)
PRI   121.47 (-0.18%)
NFLX   285.53 (+0.92%)
BAC   29.14 (+0.80%)
GILD   64.51 (+0.81%)
DIS   129.70 (-0.25%)
Log in

Marathon Petroleum Options Chain (NYSE:MPC)

$63.14
-0.28 (-0.44 %)
(As of 10/14/2019 04:00 PM ET)
Today's Range
$62.45
Now: $63.14
$63.73
50-Day Range
$45.48
MA: $54.53
$63.69
52-Week Range
$43.96
Now: $63.14
$80.46
Volume3.54 million shs
Average Volume6.63 million shs
Market Capitalization$41.57 billion
P/E Ratio9.31
Dividend Yield3.34%
Beta1.71

Options Chain

Marathon Petroleum (NYSE:MPC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$90.00$0.010Call040.932371 (+0.006115)0.004088
10/18/2019$85.00$0.030Call03550.903772 (+0.017348)0.011429
10/18/2019$80.00$0.015Call01,2790.687056 (-0.034023)0.008397
10/18/2019$75.00$0.025Call01,1060.547875 (-0.027806)0.015012
10/18/2019$72.50$0.000Call02090
10/18/2019$70.00$0.025Call21,1400.349742 (-0.043999)0.022231
10/18/2019$69.50$0.030Call000.3379770.026918
10/18/2019$69.00$0.050Call500.3453060.041349
10/18/2019$68.50$0.085Call400.357705 (+0.023539)0.063431
10/18/2019$68.00$0.065Call1100.312468 (-0.033517)0.056481
10/18/2019$67.50$0.090Call33,7760.307891 (-0.039106)0.075483
10/18/2019$67.00$0.125Call151 (+1)0.303973 (-0.013877)0.100525
10/18/2019$66.50$0.170Call462 (+2)0.298874 (-0.017431)0.131333
10/18/2019$66.00$0.240Call3516 (-9)0.298316 (-0.01377)0.173713
10/18/2019$65.50$0.330Call5220.296928 (-0.016604)0.223853
10/18/2019$65.00$0.455Call2584,304 (-261)0.298614 (-0.015664)0.284534
10/18/2019$64.50$0.610Call25130.299751 (-0.015509)0.351571
10/18/2019$64.00$0.810Call2021650.30394 (-0.0147)0.424511
10/18/2019$63.50$1.045Call153229 (-3)0.30757 (-0.013596)0.498611
10/18/2019$63.00$1.315Call222255 (+19)0.310698 (-0.015946)0.571703
10/18/2019$62.50$1.630Call1,18122,589 (-27)0.316678 (-0.01475)0.640506
10/18/2019$62.00$1.980Call184229 (+51)0.323634 (-0.01185)0.702723
10/18/2019$61.50$2.355Call98120 (+28)0.329528 (-0.012164)0.75834
10/18/2019$61.00$2.765Call1861,170 (+20)0.339653 (-0.013838)0.803727
10/18/2019$60.50$3.035Call0193 (+27)0.2629 (-0.098987)0.906333
10/18/2019$60.00$3.650Call29117,460 (-70)0.367206 (+0.011633)0.868552
10/18/2019$59.50$4.950Call067 (+7)0.739512 (+0.419587)0.750549
10/18/2019$59.00$4.600Call151,339 (-2)0.411047 (+0.044372)0.903399
10/18/2019$58.50$5.525Call30419 (-11)0.668567 (+0.284688)0.821395
10/18/2019$58.00$6.425Call0350.879601 (+0.433772)0.786981
10/18/2019$57.50$6.075Call9118,882 (-30)0.496695 (+0.10919)0.928133
10/18/2019$57.00$6.975Call71,4040.776224 (+0.26619)0.8528
10/18/2019$56.50$7.725Call21970.938299 (+0.547127)0.830392
10/18/2019$56.00$8.500Call03411.1058 (+0.582326)0.813383
10/18/2019$55.50$8.725Call02361.0303 (+0.609673)0.843203
10/18/2019$55.00$8.450Call19112,573 (-1)0.468252 (-0.013176)0.987202
10/18/2019$54.50$9.550Call0331.03132 (+0.519825)0.871635
10/18/2019$54.00$10.225Call0311.16801 (+0.547791)0.859087
10/18/2019$53.50$10.725Call0241.21398 (+0.479094)0.863691
10/18/2019$53.00$11.225Call0351.26004 (+0.550404)0.868009
10/18/2019$52.50$10.725Call5432,576 (-38)01
10/18/2019$52.00$11.900Call0461.15393 (+0.457236)0.907177
10/18/2019$51.50$12.800Call0411.44082 (+0.944893)0.873735
10/18/2019$51.00$13.275Call0461.47422 (+0.850492)0.879132
10/18/2019$50.50$13.250Call011.160890.933019
10/18/2019$50.00$13.400Call439,393 (-14)
10/18/2019$49.50$14.250Call001.251670.935426
10/18/2019$49.00$14.850Call041.368950.927382
10/18/2019$48.50$15.250Call001.321760.940377
10/18/2019$48.00$15.975Call001.55516 (+0.642887)0.919564
10/18/2019$47.50$16.675Call02,6791.744720.906243
10/18/2019$47.00$16.775Call001.47027 (+0.448668)0.942304
10/18/2019$46.00$17.675Call001.44293 (+0.304965)0.956185
10/18/2019$45.00$19.225Call118812.02211 (+0.913459)0.914035
10/18/2019$42.50$21.800Call0462.341980.918787
10/18/2019$40.00$24.275Call0812.58640.928738
10/18/2019$37.50$26.350Call002.44230.957578
10/18/2019$35.00$29.300Call02003.21109 (+1.20594)0.940566
10/18/2019$32.50$31.350Call003.002460.965334
10/18/2019$90.00$26.150Put00
10/18/2019$85.00$21.275Put00
10/18/2019$80.00$16.150Put00
10/18/2019$75.00$11.375Put00
10/18/2019$72.50$8.925Put00
10/18/2019$70.00$5.800Put00
10/18/2019$69.50$5.725Put00
10/18/2019$69.00$5.050Put00
10/18/2019$68.50$4.650Put00
10/18/2019$68.00$4.340Put00
10/18/2019$67.50$4.200Put0360.336647 (-0.00984)-0.906858
10/18/2019$67.00$3.540Put00
10/18/2019$66.50$3.775Put500.51521 (+0.158517)-0.736153
10/18/2019$66.00$2.800Put8100.293223 (-0.019892)-0.832263
10/18/2019$65.50$2.415Put8400.304688 (-0.060208)-0.77318
10/18/2019$65.00$2.040Put1562730.302169 (-0.027621)-0.713626
10/18/2019$64.50$1.695Put61440.305682 (-0.027183)-0.647235
10/18/2019$64.00$1.395Put10342 (+4)0.306504 (-0.000361)-0.575156
10/18/2019$63.50$1.135Put831480.314835 (+0.007361)-0.501381
10/18/2019$63.00$0.910Put9678 (+3)0.31627 (-0.000751)-0.42982
10/18/2019$62.50$0.720Put1531,028 (+2)0.324147 (+0.00266)-0.361393
10/18/2019$62.00$0.570Put4154 (+10)0.32877 (-0.002313)-0.300395
10/18/2019$61.50$0.450Put26110 (+38)0.338494 (+0.003676)-0.246265
10/18/2019$61.00$0.355Put537260.3489 (+0.006562)-0.201349
10/18/2019$60.50$0.270Put22202 (+5)0.352344 (+0.007252)-0.159779
10/18/2019$60.00$0.210Put2881,506 (+5)0.366599 (+0.016883)-0.127331
10/18/2019$59.50$0.165Put1386 (+17)0.372699 (+0.003896)-0.102272
10/18/2019$59.00$0.130Put311,072 (+18)0.384511 (+0.012092)-0.08172
10/18/2019$58.50$0.105Put165710.402909 (+0.026596)-0.066311
10/18/2019$58.00$0.075Put21680.399219 (+0.00608)-0.048925
10/18/2019$57.50$0.035Put1572,917 (+18)0.377344 (-0.013798)-0.02633
10/18/2019$57.00$0.070Put67890.455082 (+0.049069)-0.041097
10/18/2019$56.50$0.050Put0364 (-10)0.463519 (+0.044751)-0.030863
10/18/2019$56.00$0.055Put0787 (+212)0.500394 (+0.07485)-0.031117
10/18/2019$55.50$0.050Put01,1960.523677 (+0.097364)-0.027498
10/18/2019$55.00$0.040Put226,064 (-5)0.526393 (+0.054095)-0.022034
10/18/2019$54.50$0.035Put12860.544846 (+0.042418)-0.019385
10/18/2019$54.00$0.035Put197 (+1)0.570736 (+0.066822)-0.018112
10/18/2019$53.50$0.035Put01140.60178 (+0.09639)-0.017711
10/18/2019$53.00$0.035Put0522 (-4)0.629795 (+0.046729)-0.016849
10/18/2019$52.50$0.025Put142,9930.630495 (+0.079421)-0.011947
10/18/2019$52.00$0.020Put2420.648545 (+0.084229)-0.010298
10/18/2019$51.50$0.030Put0410.70638 (+0.128057)-0.013425
10/18/2019$51.00$0.020Put0280.698545 (+0.090479)-0.009374
10/18/2019$50.50$0.030Put0650.763805 (+0.117296)-0.012152
10/18/2019$50.00$0.025Put66,658 (-1)0.782373 (+0.105905)-0.010376
10/18/2019$49.50$0.030Put0610.824893 (+0.118661)-0.011331
10/18/2019$49.00$0.025Put070.834331 (+0.113362)-0.009544
10/18/2019$48.50$0.025Put0190.862746 (+0.116613)-0.00926
10/18/2019$48.00$0.025Put0580.890901 (+0.114255)-0.008965
10/18/2019$47.50$0.025Put102,5910.91875 (+0.093807)-0.008657
10/18/2019$47.00$0.030Put01090.984715 (+0.151953)-0.009961
10/18/2019$46.00$0.025Put0131.00971 (+0.126953)-0.008052
10/18/2019$45.00$0.025Put25,0081.07187 (+0.288079)-0.007686
10/18/2019$42.50$0.025Put11,3371.22176 (+0.168606)-0.006503
10/18/2019$40.00$0.030Put06,0401.42188 (+0.181225)-0.006692
10/18/2019$37.50$0.030Put03,8571.59836 (+0.186714)-0.005916
10/18/2019$35.00$0.005Put03581.50411 (+0.147864)-0.00121
10/18/2019$32.50$0.030Put04251.99654 (+0.219828)-0.00479
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/14/2019 by MarketBeat.com Staff

Featured Article: Quick Ratio

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel