Stocks Options

LAST PRICE
179.6700
TODAY'S CHANGE (%)
Trending Up4.9000 (2.8037%)

Bid / Lots
177.6100/ 1
Ask / Lots
180.1300/ 2
Open / Previous Close
176.0600 / 174.7700
Day Range
Low 175.8422
High 181.0500
52 Week Range
Low 104.3200
High 221.1100
Volume
3,142,696
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 26.810

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	MPCOut of the Money	---Out of the Money	$0.36Out of the Money	$0.15Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MPCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	MPCOut of the Money	$0.11Out of the Money	$0.97Out of the Money	$0.29Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	MPCOut of the Money	$0.88Out of the Money	$1.14Out of the Money	$1.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	MPCOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
MPCIn the Money	$47.45In the Money	$50.85In the Money	$47.98In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	MPCOut of the Money	---Out of the Money	$0.72Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
MPCIn the Money	$43.00In the Money	$45.75In the Money	$44.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$130.00	MPCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.37Out of the Money	2Out of the Money	---Out of the Money
MPCIn the Money	$38.00In the Money	$40.70In the Money	$39.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$135.00	MPCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
MPCIn the Money	$35.65In the Money	$39.50In the Money	$38.85In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$140.00	MPCOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
MPCIn the Money	$27.80In the Money	$30.85In the Money	$27.25In the Money	$0.00In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$145.00	MPCOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$23.80In the Money	$25.10In the Money	$22.30In the Money	$-7.30In the Money	640In the Money	---In the Money	Filter Table By Strike Price of$150.00	MPCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$23.35In the Money	$26.85In the Money	$22.50In the Money	$2.65In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$155.00	MPCOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money
MPCIn the Money	$16.15In the Money	$17.90In the Money	$17.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$157.50	MPCOut of the Money	$0.02Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money
MPCIn the Money	$13.95In the Money	$16.10In the Money	$13.20In the Money	$-6.30In the Money	642In the Money	---In the Money	Filter Table By Strike Price of$160.00	MPCOut of the Money	$0.01Out of the Money	$0.44Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	---Out of the Money
MPCIn the Money	$10.75In the Money	$12.55In the Money	$9.40In the Money	$0.00In the Money	473In the Money	---In the Money	Filter Table By Strike Price of$162.50	MPCOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	5Out of the Money	---Out of the Money
MPCIn the Money	$8.75In the Money	$11.40In the Money	$9.15In the Money	$3.30In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$165.00	MPCOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	---Out of the Money
MPCIn the Money	$11.15In the Money	$13.25In the Money	$12.76In the Money	$7.91In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$167.50	MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	---Out of the Money
MPCIn the Money	$8.70In the Money	$10.65In the Money	$10.46In the Money	$5.51In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$170.00	MPCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	23Out of the Money	---Out of the Money
MPCIn the Money	$6.20In the Money	$9.10In the Money	$7.56In the Money	$4.23In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$172.50	MPCOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	2Out of the Money	---Out of the Money
MPCIn the Money	$4.20In the Money	$5.30In the Money	$4.82In the Money	$3.72In the Money	117In the Money	---In the Money	Filter Table By Strike Price of$175.00	MPCOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.92Out of the Money	77Out of the Money	---Out of the Money
MPCUnderlying issue's last price	$1.78Underlying issue's last price	$2.93Underlying issue's last price	$2.50Underlying issue's last price	$2.15Underlying issue's last price	746Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	MPCUnderlying issue's last price	---Underlying issue's last price	$0.23Underlying issue's last price	$0.02Underlying issue's last price	$-2.39Underlying issue's last price	303Underlying issue's last price	---Underlying issue's last price
MPCNear the Money	$0.01Near the Money	$0.14Near the Money	$0.12Near the Money	$0.00Near the Money	555Near the Money	---Near the Money	Filter Table By Strike Price of$180.00	MPCIn the Money	$0.01In the Money	$0.56In the Money	$0.20In the Money	$-4.55In the Money	112In the Money	---In the Money
MPCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	540Near the Money	---Near the Money	Filter Table By Strike Price of$182.50	MPCIn the Money	$1.80In the Money	$3.50In the Money	$3.00In the Money	$-4.40In the Money	3In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	MPCIn the Money	$4.65In the Money	$5.95In the Money	$4.55In the Money	$-5.00In the Money	1In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	MPCIn the Money	$6.25In the Money	$8.65In the Money	$7.79In the Money	$-7.21In the Money	1In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	53Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	MPCIn the Money	$8.75In the Money	$11.30In the Money	$9.90In the Money	$-5.61In the Money	6In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	MPCIn the Money	$19.50In the Money	$21.60In the Money	$20.70In the Money	$0.00In the Money	16In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	MPCIn the Money	$13.65In the Money	$16.75In the Money	$15.00In the Money	$-4.70In the Money	1In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	MPCIn the Money	$24.45In the Money	$26.45In the Money	$24.55In the Money	$0.00In the Money	230In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	127Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	MPCIn the Money	$23.70In the Money	$26.50In the Money	$23.95In the Money	$-4.28In the Money	190In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	MPCIn the Money	$26.10In the Money	$29.20In the Money	$28.90In the Money	$-1.00In the Money	20In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.74Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	MPCIn the Money	$28.10In the Money	$31.70In the Money	$28.50In the Money	$-5.85In the Money	20In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	MPCIn the Money	$33.70In the Money	$36.95In the Money	$36.60In the Money	$7.36In the Money	18In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	MPCIn the Money	$28.10In the Money	$31.35In the Money	$32.01In the Money	$-1.49In the Money	1In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	MPCIn the Money	$15.30In the Money	$15.75In the Money	$15.72In the Money	$0.00In the Money	1In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	MPCIn the Money	$31.85In the Money	$34.65In the Money	$29.10In the Money	$0.00In the Money	2In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	MPCIn the Money	$34.30In the Money	$37.10In the Money	$31.61In the Money	$0.00In the Money	1In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	MPCIn the Money	$46.15In the Money	$49.05In the Money	$47.15In the Money	$0.00In the Money	1,980In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	MPCIn the Money	$57.00In the Money	$59.40In the Money	$57.40In the Money	$0.00In the Money	174In the Money	---In the Money
MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.61Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	MPCIn the Money	$50.50In the Money	$55.30In the Money	$52.05In the Money	$0.00In the Money	1In the Money	---In the Money
MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Marathon Petroleum Corp
NYSE:MPCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)