Stocks Options

LAST PRICE
179.5600
TODAY'S CHANGE (%)
Trending Down-3.3700 (-1.8422%)

Bid / Lots
177.1000/ 1
Ask / Lots
181.3100/ 1
Open / Previous Close
183.7000 / 182.9300
Day Range
Low 178.6200
High 184.7218
52 Week Range
Low 104.3200
High 221.1100
Volume
1,584,400
below 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 26.786

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MPCIn the Money	$67.95In the Money	$71.25In 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	$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	$62.85In the Money	$66.30In 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	$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	$57.90In the Money	$60.80In 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	$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	$52.80In the Money	$56.25In 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	$47.80In the Money	$51.25In 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	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$42.85In the Money	$46.30In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$37.80In the Money	$41.25In the Money	$0.00In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$33.20In the Money	$36.30In the Money	$37.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$27.85In the Money	$30.70In the Money	$34.52In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$22.90In the Money	$26.00In the Money	$28.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$155.00	MPCOut of the Money	$0.06Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out 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$157.50	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	$18.20In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	MPCOut of the Money	$0.11Out of the Money	$0.39Out of the Money	$0.60Out of the Money	$0.38Out of the Money	4Out of the Money	14Out 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$162.50	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	$13.55In the Money	$16.85In the Money	$16.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	MPCOut of the Money	$0.22Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$-0.21Out of the Money	7Out of the Money	4Out 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$167.50	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	$9.85In the Money	$11.60In the Money	$15.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	MPCOut of the Money	$1.00Out of the Money	$1.24Out of the Money	$1.14Out of the Money	$0.34Out of the Money	65Out of the Money	200Out 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$172.50	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	$5.85In the Money	$6.75In the Money	$9.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$175.00	MPCOut of the Money	$2.22Out of the Money	$2.45Out of the Money	$2.41Out of the Money	$0.86Out of the Money	59Out of the Money	23Out of the Money
MPCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying 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	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
MPCNear the Money	$3.55Near the Money	$3.75Near the Money	$3.58Near the Money	$-2.12Near the Money	15Near the Money	50Near the Money	Filter Table By Strike Price of$180.00	MPCIn the Money	$4.30In the Money	$4.60In the Money	$4.65In the Money	$1.30In the Money	2In the Money	22In the Money
MPCNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$182.50	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	$1.62Out of the Money	$1.92Out of the Money	$1.59Out of the Money	$-1.38Out of the Money	39Out of the Money	104Out of the Money	Filter Table By Strike Price of$185.00	MPCIn the Money	$7.30In the Money	$8.80In the Money	$5.70In the Money	$0.00In the Money	---In the Money	15In 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$187.50	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	$0.64Out of the Money	$1.22Out of the Money	$0.87Out of the Money	$-0.67Out of the Money	2Out of the Money	32Out of the Money	Filter Table By Strike Price of$190.00	MPCIn the Money	$11.30In the Money	$13.55In the Money	$11.22In the Money	$0.99In the Money	1In the Money	5In 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$192.50	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	$0.16Out of the Money	$0.42Out of the Money	$0.40Out of the Money	$-0.43Out of the Money	5Out of the Money	46Out of the Money	Filter Table By Strike Price of$195.00	MPCIn the Money	$14.90In the Money	$17.80In the Money	$14.88In the Money	$0.00In the Money	---In the Money	13In 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$197.50	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	$0.05Out of the Money	$0.39Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$200.00	MPCIn the Money	$20.45In the Money	$22.05In the Money	$6.75In the Money	$0.00In the Money	---In the Money	1In 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$202.50	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	$0.02Out of the Money	$0.29Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	4Out of the Money	25Out of the Money	Filter Table By Strike Price of$205.00	MPCIn the Money	$24.95In the Money	$27.65In the Money	$16.13In the Money	$0.00In the Money	---In the Money	11In the Money
MPCOut of the Money	$0.00Out of the Money	$0.96Out of the Money	$0.06Out of the Money	$-0.15Out of the Money	1Out of the Money	25Out of the Money	Filter Table By Strike Price of$210.00	MPCIn the Money	$29.50In the Money	$32.45In the Money	$28.58In the Money	$0.00In the Money	---In the Money	12In the Money
MPCOut of the Money	$0.00Out of the Money	$0.98Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$215.00	MPCIn the Money	$34.50In the Money	$37.95In 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	$1.28Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$220.00	MPCIn the Money	$39.45In the Money	$42.95In 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	$1.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$225.00	MPCIn the Money	$44.45In the Money	$47.90In 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	$1.85Out of the Money	$1.56Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$230.00	MPCIn the Money	$49.50In the Money	$52.95In 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	$1.27Out 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$235.00	MPCIn the Money	$54.50In the Money	$57.95In 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	$0.95Out 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$240.00	MPCIn the Money	$59.50In the Money	$62.95In 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	$1.85Out 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$245.00	MPCIn the Money	$64.50In the Money	$67.95In 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	$0.85Out 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$250.00	MPCIn the Money	$69.45In the Money	$72.90In 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	$1.27Out 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	$74.50In the Money	$77.90In 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	$0.80Out 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	$79.50In the Money	$82.50In 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	$0.67Out 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	$84.45In the Money	$87.85In 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	$0.66Out 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	$89.45In the Money	$92.90In 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	$0.61Out 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$275.00	MPCIn the Money	$94.50In the Money	$97.85In 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	$0.58Out 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	$99.40In the Money	$102.90In 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	$0.57Out 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	$105.00In the Money	$107.90In 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	$0.56Out 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	$109.50In the Money	$112.90In 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 31, 2024)

Put Options (expires Friday May 31, 2024)