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 26.645

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MPCIn the Money	$78.65In the Money	$81.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MPCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$73.80In the Money	$76.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MPCOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$68.25In the Money	$72.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	MPCOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$63.20In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	MPCOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$58.80In the Money	$62.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	MPCOut of the Money	$0.00Out of the Money	$0.89Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$53.90In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	MPCOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$48.25In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	MPCOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$43.80In the Money	$47.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	MPCOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$38.35In the Money	$42.10In the Money	$31.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	MPCOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$33.30In the Money	$37.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	MPCOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$32.30In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	MPCOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$31.85In the Money	$35.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	MPCOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$30.35In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	MPCOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$29.85In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	MPCOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$28.90In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	MPCOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MPCIn the Money	$25.80In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	MPCOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$24.20In the Money	$27.10In the Money	$22.75In the Money	$5.50In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$155.00	MPCOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MPCIn the Money	$21.15In the Money	$24.60In the Money	$17.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$157.50	MPCOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MPCIn the Money	$18.85In the Money	$22.15In the Money	$12.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	MPCOut of the Money	$0.01Out of the Money	$0.67Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	23Out of the Money	50Out of the Money
MPCIn the Money	$16.25In the Money	$19.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	MPCOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MPCIn the Money	$13.75In the Money	$17.10In the Money	$13.00In the Money	$6.30In the Money	11In the Money	82In the Money	Filter Table By Strike Price of$165.00	MPCOut of the Money	$0.03Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	34Out of the Money	164Out of the Money
MPCIn the Money	$11.30In the Money	$14.70In the Money	$13.79In the Money	$5.17In the Money	31In the Money	71In the Money	Filter Table By Strike Price of$167.50	MPCOut of the Money	$0.06Out of the Money	$0.59Out of the Money	$0.14Out of the Money	$-0.23Out of the Money	11Out of the Money	34Out of the Money
MPCIn the Money	$9.30In the Money	$10.95In the Money	$11.05In the Money	$5.20In the Money	36In the Money	18In the Money	Filter Table By Strike Price of$170.00	MPCOut of the Money	$0.12Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$-0.54Out of the Money	113Out of the Money	166Out of the Money
MPCIn the Money	$7.50In the Money	$8.65In the Money	$8.96In the Money	$5.21In the Money	20In the Money	65In the Money	Filter Table By Strike Price of$172.50	MPCOut of the Money	$0.30Out of the Money	$0.39Out of the Money	$0.25Out of the Money	$-1.19Out of the Money	50Out of the Money	69Out of the Money
MPCIn the Money	$5.50In the Money	$6.70In the Money	$6.30In the Money	$3.61In the Money	99In the Money	88In the Money	Filter Table By Strike Price of$175.00	MPCOut of the Money	$0.66Out of the Money	$0.79Out of the Money	$0.72Out of the Money	$-1.92Out of the Money	132Out of the Money	70Out of the Money
MPCUnderlying issue's last price	$3.65Underlying issue's last price	$4.00Underlying issue's last price	$4.00Underlying issue's last price	$2.30Underlying issue's last price	138Underlying issue's last price	85Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	MPCUnderlying issue's last price	$1.37Underlying issue's last price	$1.48Underlying issue's last price	$1.37Underlying issue's last price	$-2.59Underlying issue's last price	159Underlying issue's last price	63Underlying issue's last price
MPCNear the Money	$2.34Near the Money	$2.48Near the Money	$2.44Near the Money	$1.36Near the Money	298Near the Money	174Near the Money	Filter Table By Strike Price of$180.00	MPCIn the Money	$2.43In the Money	$2.51In the Money	$2.41In the Money	$-3.34In the Money	132In the Money	68In the Money
MPCNear the Money	$1.35Near the Money	$1.47Near the Money	$1.44Near the Money	$0.86Near the Money	221Near the Money	37Near the Money	Filter Table By Strike Price of$182.50	MPCIn the Money	$3.90In the Money	$4.10In the Money	$3.75In the Money	$-4.00In the Money	28In the Money	51In the Money
MPCOut of the Money	$0.73Out of the Money	$0.84Out of the Money	$0.83Out of the Money	$0.50Out of the Money	170Out of the Money	293Out of the Money	Filter Table By Strike Price of$185.00	MPCIn the Money	$4.80In the Money	$6.05In the Money	$7.60In the Money	$-5.30In the Money	1In the Money	10In the Money
MPCOut of the Money	$0.35Out of the Money	$0.47Out of the Money	$0.41Out of the Money	$0.24Out of the Money	60Out of the Money	28Out of the Money	Filter Table By Strike Price of$187.50	MPCIn the Money	$7.60In the Money	$8.60In the Money	$7.80In the Money	$0.93In the Money	6In the Money	---In the Money
MPCOut of the Money	$0.19Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$0.14Out of the Money	34Out of the Money	75Out of the Money	Filter Table By Strike Price of$190.00	MPCIn the Money	$9.70In the Money	$11.40In the Money	$16.75In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$0.08Out of the Money	13Out of the Money	22Out of the Money	Filter Table By Strike Price of$192.50	MPCIn the Money	$11.85In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.06Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.08Out of the Money	48Out of the Money	76Out of the Money	Filter Table By Strike Price of$195.00	MPCIn the Money	$13.40In the Money	$16.95In the Money	$21.15In the Money	$0.00In the Money	---In the Money	3In the Money
MPCOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.07Out of the Money	134Out of the Money	3Out of the Money	Filter Table By Strike Price of$197.50	MPCIn the Money	$16.00In the Money	$19.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	51Out of the Money	103Out of the Money	Filter Table By Strike Price of$200.00	MPCIn the Money	$18.25In the Money	$21.95In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.36Out of the Money	$0.06Out of the Money	$0.06Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	MPCIn the Money	$20.95In the Money	$24.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$205.00	MPCIn the Money	$23.65In the Money	$26.80In the Money	$34.40In the Money	$0.00In the Money	---In the Money	3In the Money
MPCOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$210.00	MPCIn the Money	$28.10In the Money	$31.75In the Money	$39.40In the Money	$0.00In the Money	---In the Money	6In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money	Filter Table By Strike Price of$215.00	MPCIn the Money	$33.10In the Money	$36.95In the Money	$41.53In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$220.00	MPCIn the Money	$38.30In the Money	$41.80In the Money	$47.67In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money	Filter Table By Strike Price of$225.00	MPCIn the Money	$43.10In the Money	$46.90In the Money	$52.69In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$230.00	MPCIn the Money	$48.15In the Money	$51.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$235.00	MPCIn the Money	$53.10In the Money	$56.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.37Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$240.00	MPCIn the Money	$58.25In the Money	$61.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$245.00	MPCIn the Money	$63.10In the Money	$66.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$250.00	MPCIn the Money	$68.35In the Money	$71.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	MPCIn the Money	$73.10In the Money	$76.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	MPCIn the Money	$78.10In the Money	$81.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	MPCIn the Money	$83.10In the Money	$86.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	MPCIn the Money	$88.10In the Money	$91.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$275.00	MPCIn the Money	$93.20In the Money	$96.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	MPCIn the Money	$98.25In the Money	$101.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	MPCIn the Money	$103.15In the Money	$106.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	MPCIn the Money	$108.10In the Money	$111.75In the Money	$0.00In the Money	$0.00In 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 24, 2024)

Put Options (expires Friday May 24, 2024)