Log in
NYSE:MPC

Marathon Petroleum Options Chain and Prices

$32.12
-0.24 (-0.74 %)
(As of 09/17/2020 12:00 AM ET)
Add
Compare
Today's Range
$31.45
Now: $32.12
$32.40
50-Day Range
$30.27
MA: $35.66
$39.91
52-Week Range
$15.26
Now: $32.12
$69.65
Volume8.38 million shs
Average Volume9.30 million shs
Market Capitalization$20.90 billion
P/E RatioN/A
Dividend Yield7.17%
Beta2.08

Options Chain

Marathon Petroleum (NYSE:MPC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/18/2020$55.00$0.035Call00031
(+0)
4.53151
(+1.18772)
0.0158170
9/18/2020$50.00$0.005Call0001350
(+0)
3.03113
(+0.921176)
0.0033640
9/18/2020$47.50$0.005Call000288
(+0)
2.71893
(+0.830061)
0.0037030
9/18/2020$45.00$0.015Call0001735
(+0)
2.69525
(+1.04296)
0.0101830
9/18/2020$44.00$0.035Call00013
(+0)
2.84715
(+0.422217)
0.0208120
9/18/2020$43.00$0.005Call00078
(+0)
2.09903
(+0.649336)
0.0046580
9/18/2020$42.50$0.005Call0001620
(+0)
2.02474
(+0.627693)
0.0048090
9/18/2020$42.00$0.035Call00021
(+0)
2.49310.02330
9/18/2020$41.50$0.035Call00025
(+0)
2.41533
(+0.413456)
0.0247990
9/18/2020$41.00$0.030Call000204
(+0)
2.25264
(+0.702051)
0.0221510
9/18/2020$40.50$0.030Call000179
(+0)
2.15626
(+0.598725)
0.0228820
9/18/2020$40.00$0.005Call3007136
(-10)
1.68755
(+0.54888)
0.007351
9/18/2020$39.50$0.030Call000200
(+0)
1.97458
(+0.551786)
0.0256230
9/18/2020$39.00$0.030Call0001215
(+0)
1.86253
(+0.860923)
0.0260660
9/18/2020$38.50$0.025Call20090
(+0)
1.70979
(+0.543576)
0.0238682
9/18/2020$38.00$0.005Call100639
(-1)
1.29369
(+0.281676)
0.0071691
9/18/2020$37.50$0.030Call5141797
(-1)
1.5716
(+0.508213)
0.0327812
9/18/2020$37.00$0.005Call200433
(+0)
1.11246
(+0.362677)
0.00822
9/18/2020$36.50$0.005Call000494
(+0)
1.01861
(+0.335595)
0.0088710
9/18/2020$36.00$0.030Call000268
(+0)
1.20508
(+0.530519)
0.0378340
9/18/2020$35.50$0.005Call606219
(+0)
0.82342
(+0.082295)
0.0107281
9/18/2020$35.00$0.005Call1101292
(+132)
0.721451
(+0.108951)
0.0120661
9/18/2020$34.50$0.005Call000287
(+18)
0.616033
(+0.044997)
0.0138810
9/18/2020$34.00$0.030Call714468
(+23)
0.692905
(+0.238574)
0.0605493
9/18/2020$33.50$0.025Call1331190211
(-1)
0.526794
(+0.076327)
0.06529721
9/18/2020$33.00$0.065Call361122586
(+79)
0.495785
(+0.054749)
0.1518557
9/18/2020$32.50$0.165Call543111138881
(+163)
0.473868
(+0.023451)
0.32214426
9/18/2020$32.00$0.410Call29214900
(+75)
0.517853
(+0.069611)
0.56028818
9/18/2020$31.50$0.740Call550639
(-16)
0.519247
(+0.063367)
0.7675515
9/18/2020$31.00$1.035Call611746
(+13)
0.01.04
9/18/2020$30.00$2.125Call000187
(+17)
0.5971640.9861040
9/18/2020$29.00$3.130Call0000
(+0)
0.9345780.9827150
9/18/2020$28.00$4.125Call0000
(+0)
1.10090.9920480
9/18/2020$27.50$4.625Call00024
(+0)
1.228250.9928110
9/18/2020$27.00$5.150Call0000
(+0)
1.748390.9740040
9/18/2020$26.50$5.625Call0000
(+0)
1.486550.9939770
9/18/2020$26.00$6.125Call0000
(+0)
1.661470.9933220
9/18/2020$25.00$7.100Call00062
(+0)
0
9/18/2020$22.50$9.625Call0002
(+0)
2.59349
(+0.470574)
0.9964280
9/18/2020$20.00$12.150Call0000
(+0)
4.221050.9879240
9/18/2020$17.50$14.375Call0000
(+0)
0.01.00
9/18/2020$55.00$22.850Put0000
(+0)
0
9/18/2020$50.00$17.850Put0000
(+0)
0
9/18/2020$47.50$15.350Put0000
(+0)
0
9/18/2020$45.00$12.850Put0003
(+0)
0
9/18/2020$44.00$11.875Put0000
(+0)
0
9/18/2020$43.00$10.850Put0000
(+0)
0
9/18/2020$42.50$10.375Put0002
(+0)
0
9/18/2020$42.00$9.850Put0000
(+0)
0
9/18/2020$41.50$9.375Put0000
(+0)
0
9/18/2020$41.00$8.850Put0000
(+0)
0
9/18/2020$40.50$8.350Put0000
(+0)
0
9/18/2020$40.00$7.850Put000467
(+0)
0
9/18/2020$39.50$7.400Put0000
(+0)
1.8668
(+0.342607)
-0.9821240
9/18/2020$39.00$6.850Put0001
(+0)
0
9/18/2020$38.50$6.400Put00011
(+0)
1.6625
(+0.30047)
-0.9804150
9/18/2020$38.00$5.850Put0003
(-21)
0
9/18/2020$37.50$5.375Put330780
(-35)
1
9/18/2020$37.00$4.875Put110096
(-11)
1
9/18/2020$36.50$4.375Put7500341
(+0)
1
9/18/2020$36.00$3.875Put000188
(+0)
0
9/18/2020$35.50$3.350Put000264
(+0)
0
9/18/2020$35.00$2.895Put0001635
(-27)
0.861629
(+0.134652)
-0.9718770
9/18/2020$34.50$2.350Put000297
(+0)
0
9/18/2020$34.00$1.885Put0001234
(-12)
0.506276
(-0.119067)
-0.9852020
9/18/2020$33.50$1.335Put1101355
(+0)
1
9/18/2020$33.00$0.995Put110420
(-27)
0.60865
(+0.115979)
-0.7976531
9/18/2020$32.50$0.525Put3360511054
(+217)
0.43758
(-0.020528)
-0.6917599
9/18/2020$32.00$0.270Put901575287
(-16)
0.483611
(+0.012815)
-0.43645121
9/18/2020$31.50$0.110Put151211455
(-2)
0.503125
(+0.030078)
-0.2225966
9/18/2020$31.00$0.045Put6554113311
(-27)
0.541287
(+0.053304)
-0.1021486
9/18/2020$30.00$0.025Put3036152
(-23)
0.785519
(+0.166072)
-0.0455692
9/18/2020$29.00$0.010Put000119
(+9)
0.942739
(+0.034927)
-0.0171250
9/18/2020$28.00$0.005Put0000
(+0)
1.12477
(-0.149678)
-0.0082930
9/18/2020$27.50$0.035Put400279
(-2)
1.65029
(+0.365813)
-0.0305051
9/18/2020$27.00$0.030Put0000
(+0)
1.76394
(+0.382279)
-0.0251060
9/18/2020$26.50$0.030Put0000
(+0)
1.92736-0.0236540
9/18/2020$26.00$0.035Put0000
(+0)
2.14059
(+0.539254)
-0.0242660
9/18/2020$25.00$0.010Put000437
(+0)
2.06093
(+0.229149)
-0.0079250
9/18/2020$22.50$0.035Put0000
(+0)
3.325
(+0.41563)
-0.0157370
9/18/2020$20.00$0.035Put0000
(+0)
4.30482
(+0.533112)
-0.0124740
9/18/2020$17.50$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/18/2020 by MarketBeat.com Staff

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.