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 June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MPCIn the Money	$78.55In the Money	$82.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$74.05In the Money	$77.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$68.55In the Money	$72.25In 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	$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	$64.00In the Money	$67.25In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$59.05In the Money	$61.50In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$54.05In the Money	$57.30In 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	$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	$49.10In the Money	$52.25In 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	$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	$44.15In the Money	$47.35In 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	$39.15In the Money	$42.35In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$34.15In the Money	$37.40In the Money	$26.43In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	MPCOut of the Money	$0.01Out 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	$29.20In the Money	$32.45In the Money	$28.14In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	MPCOut of the Money	$0.03Out of the Money	$0.76Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MPCIn the Money	$24.25In the Money	$26.85In the Money	$18.58In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$155.00	MPCOut of the Money	$0.04Out of the Money	$0.32Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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	$19.05In the Money	$22.40In the Money	$16.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$160.00	MPCOut of the Money	$0.09Out of the Money	$0.39Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out 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$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	$14.45In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	MPCOut of the Money	$0.19Out of the Money	$0.47Out of the Money	$0.48Out of the Money	$-0.75Out of the Money	3Out of the Money	8Out 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	$10.80In the Money	$11.45In the Money	$10.85In the Money	$3.75In the Money	5In the Money	9In the Money	Filter Table By Strike Price of$170.00	MPCOut of the Money	$0.82Out of the Money	$1.13Out of the Money	$0.88Out of the Money	$-1.12Out of the Money	53Out of the Money	62Out 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	$6.80In the Money	$7.45In the Money	$6.25In the Money	$2.17In the Money	14In the Money	19In the Money	Filter Table By Strike Price of$175.00	MPCOut of the Money	$1.87Out of the Money	$2.26Out of the Money	$1.94Out of the Money	$-2.36Out of the Money	25Out of the Money	55Out 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	$4.15Near the Money	$4.50Near the Money	$4.59Near the Money	$2.06Near the Money	30Near the Money	41Near the Money	Filter Table By Strike Price of$180.00	MPCIn the Money	$2.99In the Money	$4.15In the Money	$3.45In the Money	$-6.35In the Money	23In the Money	10In 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	$2.11Out of the Money	$2.38Out of the Money	$2.40Out of the Money	$1.17Out of the Money	17Out of the Money	102Out of the Money	Filter Table By Strike Price of$185.00	MPCIn the Money	$5.95In the Money	$7.55In the Money	$4.70In the Money	$0.00In the Money	---In the Money	2In 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	$0.89Out of the Money	$1.08Out of the Money	$1.21Out of the Money	$0.89Out of the Money	10Out of the Money	27Out of the Money	Filter Table By Strike Price of$190.00	MPCIn the Money	$9.55In the Money	$11.90In the Money	$19.42In the Money	$0.00In 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$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	$0.37Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$0.21Out of the Money	5Out of the Money	53Out of the Money	Filter Table By Strike Price of$195.00	MPCIn the Money	$14.45In the Money	$17.05In the Money	$24.75In the Money	$0.00In the Money	---In the Money	2In 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	$0.08Out of the Money	$0.63Out of the Money	$0.30Out of the Money	$-0.29Out of the Money	4Out of the Money	36Out of the Money	Filter Table By Strike Price of$200.00	MPCIn the Money	$18.15In the Money	$21.25In the Money	$0.00In the Money	$0.00In 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$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	$0.08Out of the Money	$0.29Out of the Money	$0.10Out of the Money	$-0.29Out of the Money	1Out of the Money	104Out of the Money	Filter Table By Strike Price of$205.00	MPCIn the Money	$23.45In the Money	$26.80In 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	$0.40Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$210.00	MPCIn the Money	$28.20In the Money	$31.30In 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	$0.95Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$215.00	MPCIn the Money	$33.15In the Money	$36.35In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$220.00	MPCIn the Money	$38.15In the Money	$41.85In the Money	$47.76In 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$225.00	MPCIn the Money	$43.25In the Money	$46.85In the Money	$52.78In 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$230.00	MPCIn the Money	$48.25In the Money	$51.35In 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	$0.95Out 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$235.00	MPCIn the Money	$53.25In 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	$0.95Out 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	$58.35In the Money	$61.85In 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	$0.95Out 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$245.00	MPCIn the Money	$63.35In the Money	$66.85In 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	$0.95Out 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$250.00	MPCIn the Money	$68.30In the Money	$71.85In 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	$0.95Out 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$255.00	MPCIn the Money	$73.15In 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	$0.95Out 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$260.00	MPCIn the Money	$78.15In 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	$83.20In the Money	$86.80In 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	$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$270.00	MPCIn the Money	$88.20In the Money	$91.85In 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	$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$275.00	MPCIn the Money	$93.25In the Money	$96.85In 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	$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$280.00	MPCIn the Money	$98.10In 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	$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$285.00	MPCIn the Money	$103.10In the Money	$106.35In 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	$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$290.00	MPCIn the Money	$108.10In the Money	$111.35In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)