Stocks Options

LAST PRICE
172.3900
TODAY'S CHANGE (%)
Trending Up7.0100 (4.2387%)

Bid / Lots
172.2800/ 1
Ask / Lots
172.5000/ 10
Open / Previous Close
165.7900 / 165.3800
Day Range
Low 164.4700
High 172.6000
52 Week Range
Low 139.3200
High 221.1100
Volume
1,289,604
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 27.828

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MPCIn the Money	$80.25In the Money	$83.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	MPCOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$75.25In the Money	$78.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	MPCOut of the Money	---Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MPCIn the Money	$70.25In the Money	$73.50In 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	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$65.25In the Money	$68.50In 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	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$60.25In the Money	$63.50In 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	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$55.25In the Money	$58.50In 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	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$50.25In the Money	$53.50In 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	---Out 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	$45.25In the Money	$48.50In the Money	$39.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$125.00	MPCOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$40.25In the Money	$43.50In 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	---Out of the Money	$0.46Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MPCIn the Money	$39.25In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	MPCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MPCIn the Money	$38.25In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	MPCOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$37.25In the Money	$40.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	MPCOut of the Money	---Out of the Money	$1.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$36.25In the Money	$39.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	MPCOut of the Money	---Out 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
MPCIn the Money	$35.25In the Money	$38.50In 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	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MPCIn the Money	$34.25In the Money	$37.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	MPCOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$33.25In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	MPCOut of the Money	---Out of the Money	$1.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MPCIn the Money	$32.25In the Money	$35.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	MPCOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MPCIn the Money	$31.25In the Money	$34.40In the Money	$25.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$139.00	MPCOut of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$30.25In the Money	$33.35In 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	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
MPCIn the Money	$29.25In the Money	$32.50In the Money	$24.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$141.00	MPCOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$28.25In the Money	$31.50In the Money	$22.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$142.00	MPCOut of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$27.25In the Money	$30.50In the Money	$22.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$143.00	MPCOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$26.25In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	MPCOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$25.25In the Money	$28.50In the Money	$21.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	MPCOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$24.35In the Money	$27.15In 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	---Out 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
MPCIn the Money	$23.60In the Money	$26.85In 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	---Out 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
MPCIn the Money	$23.35In the Money	$25.25In 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	---Out of the Money	$0.22Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MPCIn the Money	$22.40In the Money	$24.30In 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	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$21.35In the Money	$22.70In the Money	$13.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$150.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
MPCIn the Money	$19.00In the Money	$20.40In the Money	$16.60In the Money	$16.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$152.50	MPCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	6Out of the Money	44Out of the Money
MPCIn the Money	$16.35In the Money	$18.05In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
MPCIn the Money	$14.05In the Money	$15.35In the Money	$7.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$157.50	MPCOut of the Money	$0.03Out of the Money	$0.48Out of the Money	$0.04Out of the Money	$-0.31Out of the Money	10Out of the Money	59Out of the Money
MPCIn the Money	$11.75In the Money	$13.15In the Money	$9.63In the Money	$5.13In the Money	4In the Money	27In the Money	Filter Table By Strike Price of$160.00	MPCOut of the Money	$0.02Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$-0.66Out of the Money	9Out of the Money	131Out of the Money
MPCIn the Money	$9.25In the Money	$10.35In the Money	$5.96In the Money	$2.81In the Money	4In the Money	372In the Money	Filter Table By Strike Price of$162.50	MPCOut of the Money	---Out of the Money	$1.14Out of the Money	$0.17Out of the Money	$-1.55Out of the Money	104Out of the Money	75Out of the Money
MPCIn the Money	$7.15In the Money	$8.25In the Money	$6.36In the Money	$4.70In the Money	51In the Money	212In the Money	Filter Table By Strike Price of$165.00	MPCOut of the Money	---Out of the Money	$0.27Out of the Money	$0.14Out of the Money	$-2.50Out of the Money	100Out of the Money	43Out of the Money
MPCIn the Money	$4.95In the Money	$5.50In the Money	$4.85In the Money	$4.09In the Money	103In the Money	214In the Money	Filter Table By Strike Price of$167.50	MPCOut of the Money	$0.23Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-2.95Out of the Money	204Out of the Money	13Out of the Money
MPCUnderlying issue's last price	$2.69Underlying issue's last price	$3.30Underlying issue's last price	$2.43Underlying issue's last price	$2.13Underlying issue's last price	197Underlying issue's last price	238Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	MPCUnderlying issue's last price	$0.64Underlying issue's last price	$0.97Underlying issue's last price	$0.80Underlying issue's last price	$-7.10Underlying issue's last price	74Underlying issue's last price	40Underlying issue's last price
MPCNear the Money	$1.48Near the Money	$1.60Near the Money	$1.19Near the Money	$1.07Near the Money	56Near the Money	154Near the Money	Filter Table By Strike Price of$172.50	MPCIn the Money	$1.52In the Money	$1.98In the Money	$9.95In the Money	$0.00In the Money	---In the Money	1In the Money
MPCNear the Money	$0.55Near the Money	$0.87Near the Money	$0.49Near the Money	$0.42Near the Money	40Near the Money	314Near the Money	Filter Table By Strike Price of$175.00	MPCIn the Money	$2.77In the Money	$4.10In the Money	$3.75In the Money	$-7.20In the Money	3In the Money	2In the Money
MPCOut of the Money	---Out of the Money	$0.35Out of the Money	$0.23Out of the Money	$0.12Out of the Money	2Out of the Money	19Out of the Money	Filter Table By Strike Price of$177.50	MPCIn the Money	$4.70In the Money	$5.70In the Money	$15.15In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.04Out of the Money	5Out of the Money	23Out of the Money	Filter Table By Strike Price of$180.00	MPCIn the Money	$7.35In the Money	$8.40In the Money	$12.35In the Money	$0.00In the Money	---In the Money	1In the Money
MPCOut of the Money	---Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.03Out of the Money	3Out of the Money	13Out of the Money	Filter Table By Strike Price of$182.50	MPCIn the Money	$10.00In the Money	$11.50In the Money	$15.65In the Money	$15.65In the Money	6In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$185.00	MPCIn the Money	$11.85In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$187.50	MPCIn the Money	$14.85In the Money	$16.30In the Money	$22.60In the Money	$0.00In the Money	---In the Money	7In the Money
MPCOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.02Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$190.00	MPCIn the Money	$17.50In the Money	$18.75In the Money	$26.30In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.95Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$195.00	MPCIn the Money	$22.30In the Money	$23.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out 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$200.00	MPCIn the Money	$26.70In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.63Out 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$205.00	MPCIn the Money	$31.55In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.73Out 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$210.00	MPCIn the Money	$36.55In the Money	$39.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out 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	Filter Table By Strike Price of$215.00	MPCIn the Money	$41.55In the Money	$44.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.73Out 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$220.00	MPCIn the Money	$46.55In the Money	$49.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.70Out 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	$51.55In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.64Out 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	$56.55In the Money	$59.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.59Out 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	$61.55In the Money	$64.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out 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$240.00	MPCIn the Money	$66.55In the Money	$69.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out 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	$71.55In the Money	$74.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out 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	$76.55In the Money	$79.80In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)