Bulletin
Investor Alert

New York Markets Open in:

Marathon Petroleum Corp.

NYS: MPC

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 6, 2021, 7:59 p.m.

MPC
/zigman2/quotes/209634297/composite

$

59.70

Change

+0.24 +0.40%

Volume

Volume 488,500

Quotes are delayed by 20 min

/zigman2/quotes/209634297/composite

Previous close

$ 59.37

$ 59.46

Change

+0.09 +0.15%

Day low

Day high

$58.85

$60.05

Open

52 week low

52 week high

$26.56

$60.05

Open

OPTION CHAIN FOR MARATHON PETROLEUM CORP.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 28.40 30.70 30.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 23.30 25.65 35.00 quote 0.07 0.00 0.00 0.00 0.13 17.00
quote 0.00 0.00 0.00 18.35 20.45 40.00 quote 0.16 0.00 0.00 0.00 0.04 324.00
quote 10.45 0.00 0.00 13.40 15.40 6.00 45.00 quote 0.01 -0.04 2.00 0.00 0.03 48.00
quote 0.00 0.00 0.00 12.70 14.35 46.00 quote 0.10 0.00 0.00 0.00 0.11 6.00
quote 5.15 0.00 0.00 11.05 13.45 1.00 47.00 quote 0.05 -0.02 1.00 0.00 0.03 62.00
quote 6.53 0.00 0.00 10.30 12.65 1.00 48.00 quote 0.04 -0.09 35.00 0.00 0.09 81.00
quote 0.00 0.00 0.00 9.90 11.90 48.50 quote 0.30 -0.49 61.00 0.00 0.04 101.00
quote 0.00 0.00 0.00 9.20 11.30 49.00 quote 0.01 -0.07 4.00 0.00 0.10 21.00
quote 4.90 0.00 0.00 8.85 11.00 2.00 49.50 quote 0.05 -0.06 3.00 0.00 0.11 96.00
quote 9.11 4.11 1.00 8.40 10.25 4.00 50.00 quote 0.01 0.00 1.00 0.00 0.03 242.00
quote 0.00 0.00 0.00 7.85 10.05 50.50 quote 0.05 -0.12 11.00 0.00 0.18 65.00
quote 2.67 0.00 0.00 7.70 8.65 1.00 51.00 quote 0.01 -0.08 1.00 0.00 0.03 529.00
quote 7.75 3.50 5.00 6.95 8.85 32.00 51.50 quote 0.02 -0.06 2.00 0.00 0.03 255.00
quote 7.75 2.08 3.00 7.20 7.65 12.00 52.00 quote 0.02 -0.03 2.00 0.00 0.03 931.00
quote 6.80 1.80 26.00 6.75 7.20 66.00 52.50 quote 0.02 -0.05 3.00 0.00 0.03 199.00
quote 5.25 0.90 1.00 6.20 6.55 93.00 53.00 quote 0.02 0.00 2.00 0.00 0.02 251.00
quote 4.10 -0.02 6.00 5.75 6.30 105.00 53.50 quote 0.01 -0.01 1.00 0.00 0.01 206.00
quote 5.50 1.10 13.00 5.25 5.60 447.00 54.00 quote 0.01 -0.02 1.00 0.00 0.01 154.00
quote 3.50 0.28 3.00 4.75 5.05 141.00 54.50 quote 0.02 -0.02 1.00 0.00 0.03 277.00
quote 4.32 0.07 3.00 4.20 4.55 274.00 55.00 quote 0.04 -0.02 200.00 0.00 0.03 847.00
quote 3.65 0.05 7.00 3.70 4.15 221.00 55.50 quote 0.02 -0.06 201.00 0.00 0.03 312.00
quote 3.24 0.28 23.00 3.25 3.55 536.00 56.00 quote 0.02 -0.07 510.00 0.01 0.03 742.00
quote 2.77 0.07 1,035 2.70 3.10 433.00 56.50 quote 0.04 -0.07 101.00 0.00 0.03 261.00
quote 2.45 0.42 45.00 1.94 2.68 655.00 57.00 quote 0.03 -0.14 6.00 0.01 0.04 689.00
quote 1.87 0.29 36.00 1.49 2.10 672.00 57.50 quote 0.05 -0.22 27.00 0.01 0.05 259.00
quote 1.40 0.16 44.00 1.28 1.61 570.00 58.00 quote 0.08 -0.22 37.00 0.06 0.10 410.00
quote 0.93 -0.05 21.00 0.92 1.14 478.00 58.50 quote 0.20 -0.24 16.00 0.12 0.20 255.00
quote 0.59 -0.33 34.00 0.64 0.76 800.00 59.00 quote 0.37 -0.48 4.00 0.24 0.34 319.00
59.46 Current price as of 5/06/2021 04:00:02 PM
quote 0.40 -0.23 139.00 0.40 0.48 1,105 59.50 quote 0.57 -0.56 121.00 0.46 0.59 118.00
quote 0.28 -0.15 242.00 0.20 0.28 832.00 60.00 quote 0.67 -0.94 11.00 0.73 0.96 15.00
quote 0.08 -0.15 141.00 0.05 0.09 272.00 61.00 quote 0.00 0.00 0.00 1.37 1.87
quote 0.04 -0.11 107.00 0.02 0.04 157.00 62.00 quote 0.00 0.00 0.00 2.29 3.15
quote 0.01 -0.03 9.00 0.00 0.21 86.00 65.00 quote 0.00 0.00 0.00 5.15 5.85
quote 0.06 0.01 13.00 0.00 0.14 15.00 70.00 quote 0.00 0.00 0.00 9.50 11.80
quote 0.00 0.00 0.00 0.00 0.19 75.00 quote 0.00 0.00 0.00 14.55 16.85
quote 0.00 0.00 0.00 0.00 0.19 80.00 quote 0.00 0.00 0.00 19.50 21.85
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 28.05 30.55 30.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 23.40 25.60 35.00 quote 0.11 0.00 0.00 0.00 0.18
quote 14.14 0.00 0.00 18.00 20.85 17.00 40.00 quote 0.01 -0.12 20.00 0.00 0.11 619.00
quote 8.70 0.00 0.00 13.10 15.55 1.00 45.00 quote 0.19 0.00 0.00 0.00 0.21 10.00
quote 0.00 0.00 0.00 12.65 14.35 46.00 quote 0.00 0.00 0.00 0.00 0.40
quote 6.80 0.00 0.00 11.40 13.70 1.00 47.00 quote 0.34 -0.11 6.00 0.01 0.17 49.00
quote 8.90 0.00 0.00 10.15 12.40 8.00 48.00 quote 0.05 -0.05 3.00 0.00 0.36 29.00
quote 0.00 0.00 0.00 10.05 11.75 48.50 quote 0.04 -0.12 20.00 0.00 0.28 84.00
quote 0.00 0.00 0.00 9.50 11.50 49.00 quote 0.16 -0.10 5.00 0.00 0.06 22.00
quote 0.00 0.00 0.00 9.50 10.30 49.50 quote 0.11 -0.10 2.00 0.00 0.23 28.00
quote 6.33 0.33 23.00 9.15 10.35 33.00 50.00 quote 0.02 0.00 11.00 0.00 0.19 38.00
quote 0.00 0.00 0.00 8.10 9.85 50.50 quote 0.04 -0.90 14.00 0.01 0.11 30.00
quote 0.00 0.00 0.00 7.80 8.80 51.00 quote 0.04 -0.09 3.00 0.01 0.05 17.00
quote 0.00 0.00 0.00 7.35 8.40 51.50 quote 0.05 -0.10 2.00 0.01 0.22 17.00
quote 5.14 2.26 2.00 6.65 8.20 24.00 52.00 quote 0.06 -1.27 3.00 0.02 0.12 34.00
quote 4.23 0.52 7.00 6.40 7.45 14.00 52.50 quote 0.07 -0.07 10.00 0.02 0.14 14.00
quote 6.35 3.55 1.00 5.80 6.80 4.00 53.00 quote 0.10 -0.11 5.00 0.00 0.24 21.00
quote 4.65 2.60 3.00 4.95 6.15 14.00 53.50 quote 0.10 -0.33 6.00 0.00 0.25 23.00
quote 5.29 1.86 2.00 5.10 5.75 58.00 54.00 quote 0.07 -0.07 36.00 0.07 0.10 89.00
quote 4.58 1.52 6.00 4.20 5.25 31.00 54.50 quote 0.17 -0.20 31.00 0.07 0.13 32.00
quote 4.50 1.55 4.00 4.30 4.80 61.00 55.00 quote 0.15 -0.34 4.00 0.07 0.19 43.00
quote 3.92 1.47 4.00 3.75 4.25 17.00 55.50 quote 0.27 -0.53 9.00 0.12 0.20 62.00
quote 3.55 0.85 1.00 3.45 3.75 1,057 56.00 quote 0.26 -0.06 9.00 0.18 0.25 30.00
quote 3.14 0.31 2.00 3.00 3.40 69.00 56.50 quote 0.28 -0.20 4.00 0.20 0.34 16.00
quote 2.76 0.14 6.00 2.61 2.88 77.00 57.00 quote 0.38 -1.75 5.00 0.31 0.44 9.00
quote 2.30 0.52 4.00 2.24 2.50 17.00 57.50 quote 0.55 -0.21 15.00 0.44 0.55 39.00
quote 1.96 0.22 119.00 1.99 2.13 204.00 58.00 quote 0.65 -0.18 1,041 0.57 0.70 1,036
quote 1.66 0.02 10.00 1.64 1.80 60.00 58.50 quote 0.62 -0.57 1.00 0.73 0.86 1.00
quote 1.46 -0.14 24.00 1.38 1.54 485.00 59.00 quote 1.10 -0.20 24.00 0.93 1.08 25.00
59.46 Current price as of 5/06/2021 04:00:02 PM
quote 1.09 -0.11 29.00 1.12 1.25 110.00 59.50 quote 1.28 -0.46 18.00 1.16 1.32 16.00
quote 0.90 -0.21 154.00 0.88 1.01 218.00 60.00 quote 1.33 -0.77 1.00 1.44 1.64 10.00
quote 0.60 -0.08 267.00 0.54 0.65 1,773 61.00 quote 2.80 0.00 5.00 2.08 2.22 5.00
quote 0.32 -0.16 563.00 0.30 0.38 742.00 62.00 quote 0.00 0.00 0.00 2.87 3.10
quote 0.25 0.08 1.00 0.05 0.17 81.00 65.00 quote 0.00 0.00 0.00 5.00 6.20
quote 0.05 -0.01 10.00 0.01 0.26 5.00 70.00 quote 0.00 0.00 0.00 9.60 11.60
quote 0.38 0.00 0.00 0.00 0.28 10.00 75.00 quote 0.00 0.00 0.00 14.80 16.80
quote 0.04 -0.01 50.00 0.00 0.18 6.00 80.00 quote 0.00 0.00 0.00 19.55 22.00
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.20 0.00 0.00 27.60 30.50 4.00 30.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 25.55 28.25 32.50 quote 0.05 0.00 0.00 0.00 0.17 1.00
quote 20.39 0.00 0.00 23.25 25.55 1.00 35.00 quote 0.14 0.00 0.00 0.00 0.13 27.00
quote 0.00 0.00 0.00 20.80 23.05 37.50 quote 0.02 0.00 0.00 0.00 0.17 441.00
quote 18.75 0.65 2.00 17.85 20.40 25.00 40.00 quote 0.05 0.04 2.00 0.00 0.12 276.00
quote 14.79 1.29 1.00 15.40 18.00 8.00 42.50 quote 0.07 0.02 5.00 0.00 0.15 4,318
quote 14.45 0.15 35.00 13.70 14.75 1,238 45.00 quote 0.01 -0.09 4.00 0.00 0.19 1,483
quote 0.00 0.00 0.00 11.40 13.60 47.00 quote 0.04 -0.15 11.00 0.01 0.13 62.00
quote 11.80 1.90 4.00 10.85 12.80 13.00 47.50 quote 0.04 -0.01 1.00 0.02 0.08 1,582
quote 0.00 0.00 0.00 10.40 12.35 48.00 quote 0.14 -0.09 1.00 0.01 0.05 26.00
quote 0.00 0.00 0.00 9.90 11.30 49.00 quote 0.07 -0.07 3.00 0.03 0.06 24.00
quote 0.00 0.00 0.00 9.25 10.15 49.50 quote 0.24 -0.34 1.00 0.02 0.10 21.00
quote 10.50 1.20 1.00 9.15 9.70 772.00 50.00 quote 0.08 -0.02 9.00 0.06 0.09 1,923
quote 4.90 0.60 1.00 7.95 9.40 1.00 50.50 quote 0.10 -0.02 1.00 0.06 0.10 126.00
quote 3.24 0.00 0.00 7.70 8.75 2.00 51.00 quote 0.10 -0.05 5.00 0.06 0.12 234.00
quote 7.95 0.55 2.00 7.50 8.20 93.00 51.50 quote 0.15 -0.40 3.00 0.11 0.14 203.00
quote 8.00 2.27 3.00 7.35 8.35 27.00 52.00 quote 0.13 -0.06 16.00 0.14 0.16 325.00
quote 6.89 0.14 76.00 6.90 7.15 1,756 52.50 quote 0.20 -0.03 12.00 0.16 0.20 3,823
quote 4.02 -0.43 1.00 6.15 6.70 127.00 53.00 quote 0.23 -0.05 24.00 0.20 0.23 475.00
quote 6.00 0.85 1.00 5.95 6.25 339.00 53.50 quote 0.28 -0.07 9.00 0.24 0.28 211.00
quote 5.45 0.75 4.00 5.45 5.70 76.00 54.00 quote 0.37 -0.34 14.00 0.28 0.35 217.00
quote 5.05 1.15 457.00 4.15 5.85 593.00 54.50 quote 0.41 -0.07 325.00 0.36 0.40 535.00
quote 4.60 0.12 195.00 4.55 4.90 11,263 55.00 quote 0.47 -0.06 59.00 0.42 0.49 5,409
quote 4.05 1.30 43.00 4.00 4.60 78.00 55.50 quote 0.59 -0.06 5.00 0.51 0.58 240.00
quote 3.70 0.10 2.00 3.60 4.10 113.00 56.00 quote 0.68 -0.16 18.00 0.62 0.70 159.00
quote 3.80 0.60 1.00 3.25 3.50 70.00 56.50 quote 0.77 -0.15 49.00 0.75 0.81 195.00
quote 2.92 0.24 55.00 2.97 3.15 480.00 57.00 quote 0.99 -0.15 106.00 0.90 1.03 310.00
quote 2.65 -0.05 162.00 2.43 2.79 13,762 57.50 quote 1.17 -0.18 184.00 1.09 1.23 919.00
quote 2.32 -0.05 6.00 2.23 2.44 245.00 58.00 quote 1.41 -0.14 135.00 1.28 1.44 3,241
quote 2.02 0.20 30.00 2.05 2.16 445.00 58.50 quote 1.66 -0.27 176.00 1.52 1.69 287.00
quote 1.72 -0.06 142.00 1.79 1.88 2,010 59.00 quote 1.85 -0.29 224.00 1.77 1.96 223.00
59.46 Current price as of 5/06/2021 04:00:02 PM
quote 1.57 0.00 85.00 1.54 1.63 285.00 59.50 quote 2.18 -0.34 45.00 2.04 2.22 109.00
quote 1.27 -0.07 207.00 1.32 1.41 11,522 60.00 quote 2.53 -0.17 93.00 2.31 2.53 128.00
quote 0.90 -0.10 123.00 0.91 1.00 547.00 61.00 quote 2.88 -0.47 9.00 2.95 3.20 8.00
quote 0.62 0.00 476.00 0.61 0.71 1,390 62.00 quote 4.00 -0.40 16.00 3.70 3.90 24.00
quote 0.52 -0.09 548.00 0.49 0.58 1,496 62.50 quote 3.95 0.00 13.00 4.10 4.30 10.00
quote 0.19 -0.06 32.00 0.17 0.22 2,388 65.00 quote 6.70 0.00 18.00 6.00 6.55 15.00
quote 0.07 -0.01 14.00 0.02 0.11 377.00 70.00 quote 12.45 -4.75 8.00 10.45 11.90 45.00
quote 0.08 0.00 1.00 0.00 0.22 77.00 75.00 quote 17.20 -1.30 2.00 15.20 17.35 3.00
quote 0.04 0.01 114.00 0.00 0.24 151.00 80.00 quote 23.45 0.00 4.00 20.20 22.40 4.00
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 28.70 30.15 30.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 23.50 25.50 35.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 17.40 21.20 40.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 13.40 15.45 45.00 quote 0.25 -0.35 4.00 0.00 0.15 32.00
quote 0.00 0.00 0.00 12.30 13.70 46.00 quote 0.00 0.00 0.00 0.01 0.16
quote 0.00 0.00 0.00 11.30 13.65 47.00 quote 0.32 0.02 3.00 0.01 0.17 35.00
quote 7.12 0.00 0.00 10.25 13.20 95.00 48.00 quote 0.96 -0.20 7.00 0.04 0.20 8.00
quote 0.00 0.00 0.00 10.15 11.75 48.50 quote 0.00 0.00 0.00 0.05 0.24
quote 4.40 0.00 0.00 9.50 11.25 1.00 49.00 quote 0.36 0.00 3.00 0.06 0.25 3.00
quote 0.00 0.00 0.00 9.20 10.95 49.50 quote 0.16 -0.64 3.00 0.09 0.19 20.00
quote 7.39 3.02 10.00 7.50 11.35 4.00 50.00 quote 0.19 -0.19 1.00 0.04 0.20 23.00
quote 6.20 1.58 2.00 8.10 9.50 1.00 50.50 quote 0.00 0.00 0.00 0.09 0.35
quote 0.00 0.00 0.00 8.05 8.70 51.00 quote 0.55 -0.36 5.00 0.11 0.34 30.00
quote 4.60 0.00 0.00 6.30 8.75 2.00 51.50 quote 0.37 -0.14 10.00 0.10 0.49 40.00
quote 0.00 0.00 0.00 5.00 8.75 52.00 quote 0.62 -1.24 1.00 0.18 0.46 2.00
quote 6.75 1.75 41.00 6.15 7.60 25.00 52.50 quote 0.41 -1.89 3.00 0.16 0.56 22.00
quote 6.39 1.96 60.00 5.70 6.85 36.00 53.00 quote 0.53 -0.54 10.00 0.15 0.57 13.00
quote 4.05 -0.50 20.00 3.75 7.30 25.00 53.50 quote 0.82 -0.74 5.00 0.25 0.98 20.00
quote 5.65 1.65 48.00 5.25 5.85 31.00 54.00 quote 1.62 0.07 1.00 0.44 0.72 4.00
quote 4.55 1.65 30.00 4.90 5.40 41.00 54.50 quote 0.56 -0.75 1.00 0.38 0.83 1.00
quote 4.79 1.35 60.00 4.35 5.10 97.00 55.00 quote 0.80 -0.07 5.00 0.60 0.84 11.00
quote 4.40 1.89 63.00 4.20 5.00 52.00 55.50 quote 0.80 -0.25 1.00 0.49 1.03 9.00
quote 3.76 0.76 14.00 3.60 4.25 80.00 56.00 quote 1.03 -1.42 3.00 0.91 1.20 10.00
quote 3.80 2.05 1.00 3.10 3.85 22.00 56.50 quote 1.38 0.00 66.00 1.01 1.24 55.00
quote 2.39 0.79 4.00 3.10 3.50 6.00 57.00 quote 1.25 -1.65 2.00 1.09 1.44 2.00
quote 2.85 0.97 1.00 2.51 3.35 363.00 57.50 quote 1.70 0.00 2.00 0.87 1.59 2.00
quote 2.60 0.30 9.00 2.35 2.83 44.00 58.00 quote 1.72 -0.28 11.00 1.52 1.85 12.00
quote 2.03 1.01 3.00 1.92 2.78 5.00 58.50 quote 0.00 0.00 0.00 1.49 2.14
quote 2.15 0.20 2.00 1.72 2.22 45.00 59.00 quote 0.00 0.00 0.00 1.90 2.38
59.46 Current price as of 5/06/2021 04:00:02 PM
quote 2.05 0.22 5.00 1.62 1.96 53.00 59.50 quote 0.00 0.00 0.00 2.18 2.61
quote 1.60 0.03 29.00 1.44 1.90 570.00 60.00 quote 0.00 0.00 0.00 2.44 2.97
quote 1.40 0.19 2.00 1.09 1.38 164.00 61.00 quote 0.00 0.00 0.00 3.05 3.55
quote 1.00 0.00 13.00 0.73 1.04 60.00 62.00 quote 0.00 0.00 0.00 3.20 4.50
quote 0.37 -0.08 11.00 0.19 0.59 18.00 65.00 quote 6.65 0.00 2.00 6.35 6.90 2.00
quote 0.10 -0.13 4.00 0.03 0.26 11.00 70.00 quote 0.00 0.00 0.00 9.50 12.90
quote 0.11 0.00 33.00 0.00 0.20 33.00 75.00 quote 17.50 0.00 75.00 15.50 17.00 75.00

June, 2021 Options

Show

July, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.