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 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MPCIn the Money	$123.95In the Money	$127.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	MPCOut of the Money	$0.00Out of the Money	$0.59Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MPCIn the Money	$118.95In the Money	$122.25In the Money	$110.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	MPCOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MPCIn the Money	$114.00In the Money	$116.40In the Money	$102.08In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MPCOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
MPCIn the Money	$108.00In the Money	$112.50In the Money	$101.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	MPCOut of the Money	$0.00Out of the Money	$0.76Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
MPCIn the Money	$103.60In the Money	$107.30In the Money	$99.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MPCOut of the Money	$0.00Out of the Money	$0.91Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
MPCIn the Money	$99.10In the Money	$102.35In the Money	$89.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	MPCOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MPCIn the Money	$93.60In the Money	$97.35In the Money	$86.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	MPCOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
MPCIn the Money	$88.70In the Money	$92.40In the Money	$81.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	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	154Out of the Money
MPCIn the Money	$83.75In the Money	$87.40In the Money	$76.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	MPCOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
MPCIn the Money	$78.70In the Money	$82.45In the Money	$71.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	446Out of the Money
MPCIn the Money	$73.75In the Money	$77.45In the Money	$93.60In 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	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,456Out of the Money
MPCIn the Money	$69.40In the Money	$72.50In the Money	$62.33In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$110.00	MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,027Out of the Money
MPCIn the Money	$64.30In the Money	$67.55In the Money	$70.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$115.00	MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MPCIn the Money	$59.35In the Money	$62.60In the Money	$50.00In the Money	$0.00In the Money	---In the Money	250In the Money	Filter Table By Strike Price of$120.00	MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
MPCIn the Money	$53.90In the Money	$56.85In the Money	$75.30In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$125.00	MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	558Out of the Money
MPCIn the Money	$48.85In the Money	$52.60In the Money	$54.40In the Money	$0.00In the Money	---In the Money	1,161In the Money	Filter Table By Strike Price of$130.00	MPCOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,309Out of the Money
MPCIn the Money	$44.00In the Money	$47.10In the Money	$65.70In the Money	$0.00In the Money	---In the Money	410In the Money	Filter Table By Strike Price of$135.00	MPCOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,142Out of the Money
MPCIn the Money	$39.50In the Money	$42.75In the Money	$33.26In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$140.00	MPCOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	657Out of the Money
MPCIn the Money	$34.75In the Money	$37.10In the Money	$25.71In the Money	$0.00In the Money	---In the Money	487In the Money	Filter Table By Strike Price of$145.00	MPCOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	498Out of the Money
MPCIn the Money	$29.05In the Money	$32.45In the Money	$30.80In the Money	$8.80In the Money	7In the Money	892In the Money	Filter Table By Strike Price of$150.00	MPCOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.08Out of the Money	51Out of the Money	764Out of the Money
MPCIn the Money	$24.95In the Money	$27.90In the Money	$18.11In the Money	$0.00In the Money	---In the Money	1,405In the Money	Filter Table By Strike Price of$155.00	MPCOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$-0.19Out of the Money	15Out of the Money	1,153Out 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	$20.55In the Money	$21.45In the Money	$16.40In the Money	$0.00In the Money	---In the Money	445In the Money	Filter Table By Strike Price of$160.00	MPCOut of the Money	$0.44Out of the Money	$0.50Out of the Money	$0.42Out of the Money	$-0.43Out of the Money	70Out of the Money	226Out 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	$16.15In the Money	$17.60In the Money	$16.45In the Money	$3.40In the Money	1In the Money	1,173In the Money	Filter Table By Strike Price of$165.00	MPCOut of the Money	$0.85Out of the Money	$0.94Out of the Money	$0.86Out of the Money	$-0.74Out of the Money	60Out of the Money	1,276Out 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	$12.05In the Money	$13.40In the Money	$13.15In the Money	$4.21In the Money	35In the Money	1,103In the Money	Filter Table By Strike Price of$170.00	MPCOut of the Money	$1.63Out of the Money	$1.74Out of the Money	$1.63Out of the Money	$-1.47Out of the Money	147Out of the Money	359Out 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	$8.55In the Money	$8.80In the Money	$8.90In the Money	$2.81In the Money	42In the Money	895In the Money	Filter Table By Strike Price of$175.00	MPCOut of the Money	$2.98Out of the Money	$3.10Out of the Money	$2.76Out of the Money	$-2.34Out of the Money	37Out of the Money	362Out 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	$5.55Near the Money	$5.75Near the Money	$5.75Near the Money	$2.09Near the Money	311Near the Money	992Near the Money	Filter Table By Strike Price of$180.00	MPCIn the Money	$5.00In the Money	$5.15In the Money	$4.90In the Money	$-4.04In the Money	119In the Money	239In 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	$3.35Out of the Money	$3.55Out of the Money	$3.55Out of the Money	$1.45Out of the Money	74Out of the Money	1,049Out of the Money	Filter Table By Strike Price of$185.00	MPCIn the Money	$7.75In the Money	$8.05In the Money	$7.30In the Money	$-6.13In the Money	23In the Money	299In 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	$1.90Out of the Money	$2.03Out of the Money	$2.10Out of the Money	$0.93Out of the Money	74Out of the Money	815Out of the Money	Filter Table By Strike Price of$190.00	MPCIn the Money	$11.30In the Money	$11.70In the Money	$11.45In the Money	$-4.95In the Money	8In the Money	211In 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	$0.99Out of the Money	$1.12Out of the Money	$1.09Out of the Money	$0.50Out of the Money	108Out of the Money	676Out of the Money	Filter Table By Strike Price of$195.00	MPCIn the Money	$15.40In the Money	$16.00In the Money	$19.95In the Money	$0.00In the Money	---In the Money	54In 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	$0.49Out of the Money	$0.59Out of the Money	$0.65Out of the Money	$0.31Out of the Money	49Out of the Money	426Out of the Money	Filter Table By Strike Price of$200.00	MPCIn the Money	$19.30In the Money	$21.60In the Money	$24.70In the Money	$0.00In the Money	---In the Money	44In 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	---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$205.00	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	$0.07Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$0.06Out of the Money	1Out of the Money	1,839Out of the Money	Filter Table By Strike Price of$210.00	MPCIn the Money	$28.20In the Money	$31.85In the Money	$33.61In 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$215.00	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	$0.11Out of the Money	$0.09Out of the Money	$0.04Out of the Money	4Out of the Money	1,920Out of the Money	Filter Table By Strike Price of$220.00	MPCIn the Money	$38.10In the Money	$41.80In the Money	$49.40In 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$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	$0.01Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$-0.44Out of the Money	2Out of the Money	333Out of the Money	Filter Table By Strike Price of$230.00	MPCIn the Money	$48.20In the Money	$51.85In the Money	$59.35In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	187Out 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	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money	Filter Table By Strike Price of$250.00	MPCIn the Money	$68.15In the Money	$71.10In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	47Out 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	$0.95Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$270.00	MPCIn the Money	$88.30In the Money	$91.35In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money	Filter Table By Strike Price of$280.00	MPCIn the Money	$98.20In the Money	$101.95In 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	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	14Out 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
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	11Out of the Money	Filter Table By Strike Price of$300.00	MPCIn the Money	$118.30In the Money	$121.90In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$310.00	MPCIn the Money	$128.00In the Money	$132.95In 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 21, 2024)

Put Options (expires Friday June 21, 2024)