UK markets closed

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.62+0.02 (+0.10%)
As of 02:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO220819C000080002022-07-15 9:45AM EDT8.0012.8016.0016.100.00--70.00%
MRO220819C000100002022-08-08 10:25AM EDT10.0011.7014.4514.550.00-100.00%
MRO220819C000120002022-08-09 2:06PM EDT12.0010.1012.4512.550.00-600.00%
MRO220819C000130002022-07-15 2:11PM EDT13.007.7511.0011.100.00--20.00%
MRO220819C000140002022-07-20 1:09PM EDT14.008.8010.4510.550.00-300.00%
MRO220819C000150002022-08-19 11:41AM EDT15.009.659.459.55+0.70+7.82%2130.00%
MRO220819C000160002022-08-08 2:31PM EDT16.006.078.458.500.00-1000.00%
MRO220819C000165002022-07-19 12:35PM EDT16.506.007.958.050.00--00.00%
MRO220819C000170002022-08-08 10:59AM EDT17.004.837.457.550.00-540.00%
MRO220819C000175002022-08-02 10:10AM EDT17.506.206.957.050.00-100.00%
MRO220819C000180002022-08-12 1:04PM EDT18.006.006.456.550.00-1040.00%
MRO220819C000185002022-08-04 3:31PM EDT18.503.305.956.000.00-1500.00%
MRO220819C000190002022-08-18 12:20PM EDT19.005.355.455.550.00-10200.00%
MRO220819C000195002022-08-15 10:41AM EDT19.503.504.955.050.00-600.00%
MRO220819C000200002022-08-19 1:53PM EDT20.004.474.454.55+0.08+1.82%4630.00%
MRO220819C000205002022-08-16 9:36AM EDT20.503.183.954.050.00-1400.00%
MRO220819C000210002022-08-19 10:33AM EDT21.003.553.453.55+0.05+1.43%221,5340.00%
MRO220819C000215002022-08-19 11:01AM EDT21.503.082.963.05+0.68+28.33%33370.00%
MRO220819C000220002022-08-19 2:14PM EDT22.002.512.472.53-0.11-4.20%564,4910.00%
MRO220819C000225002022-08-19 1:42PM EDT22.502.001.982.04-0.12-5.66%761,3170.00%
MRO220819C000230002022-08-19 2:21PM EDT23.001.521.491.52-0.14-8.43%2783,3370.00%
MRO220819C000235002022-08-19 1:52PM EDT23.500.990.971.04-0.15-13.16%1222,7750.00%
MRO220819C000240002022-08-19 2:11PM EDT24.000.570.500.53-0.15-20.83%6084,7680.00%
MRO220819C000245002022-08-19 2:18PM EDT24.500.120.120.13-0.23-65.71%8351,5397.81%
MRO220819C000250002022-08-19 2:20PM EDT25.000.020.020.03-0.11-84.62%5323,78828.52%
MRO220819C000255002022-08-19 1:33PM EDT25.500.020.010.03-0.02-50.00%1691,77150.78%
MRO220819C000260002022-08-19 2:01PM EDT26.000.010.000.02-0.01-50.00%3572,12756.25%
MRO220819C000265002022-08-18 12:47PM EDT26.500.020.000.030.00-514778.13%
MRO220819C000270002022-08-19 1:06PM EDT27.000.020.000.030.00-132,10293.75%
MRO220819C000275002022-08-15 2:47PM EDT27.500.020.000.030.00-78100109.38%
MRO220819C000280002022-08-19 10:14AM EDT28.000.010.000.03-0.03-75.00%61,174123.44%
MRO220819C000285002022-08-11 2:34PM EDT28.500.030.000.030.00-5125137.50%
MRO220819C000290002022-08-19 11:48AM EDT29.000.020.000.020.00-1730143.75%
MRO220819C000300002022-08-19 12:57PM EDT30.000.030.000.01+0.02+200.00%41,544150.00%
MRO220819C000310002022-08-18 1:21PM EDT31.000.010.000.030.00-81317200.00%
MRO220819C000320002022-08-09 12:52PM EDT32.000.020.000.030.00-11261225.00%
MRO220819C000330002022-08-09 12:20PM EDT33.000.030.000.030.00-7222246.88%
MRO220819C000340002022-08-04 11:09AM EDT34.000.020.000.030.00-150268.75%
MRO220819C000350002022-08-15 10:03AM EDT35.000.010.000.030.00-2229287.50%
MRO220819C000360002022-08-01 3:49PM EDT36.000.030.000.030.00-3139306.25%
MRO220819C000370002022-08-03 3:51PM EDT37.000.030.000.030.00-50257325.00%
MRO220819C000380002022-08-03 12:30PM EDT38.000.030.000.030.00-186425343.75%
MRO220819C000390002022-08-03 3:51PM EDT39.000.020.000.160.00-2020459.38%
MRO220819C000400002022-07-18 12:54PM EDT40.000.020.000.160.00--3479.69%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO220819P000100002022-07-19 9:30AM EDT10.000.070.000.000.00--7250.00%
MRO220819P000120002022-07-20 10:26AM EDT12.000.050.000.020.00--35550.00%
MRO220819P000130002022-08-11 9:47AM EDT13.000.020.000.030.00-1495518.75%
MRO220819P000140002022-08-19 2:05PM EDT14.000.010.000.02-0.02-66.67%11,618437.50%
MRO220819P000150002022-08-16 2:40PM EDT15.000.020.000.010.00-91,696362.50%
MRO220819P000155002022-08-09 1:22PM EDT15.500.020.000.030.00-10164387.50%
MRO220819P000160002022-08-16 1:06PM EDT16.000.010.000.030.00-10837362.50%
MRO220819P000165002022-08-15 9:47AM EDT16.500.020.000.030.00-2471,441337.50%
MRO220819P000170002022-08-15 11:50AM EDT17.000.020.000.030.00-127739318.75%
MRO220819P000175002022-08-16 2:31PM EDT17.500.010.000.030.00-751,020293.75%
MRO220819P000180002022-08-19 12:29PM EDT18.000.020.000.03+0.01+100.00%31,057275.00%
MRO220819P000185002022-08-17 2:46PM EDT18.500.010.000.030.00-3251,481250.00%
MRO220819P000190002022-08-19 2:05PM EDT19.000.010.000.000.00-42,90250.00%
MRO220819P000195002022-08-18 11:50AM EDT19.500.010.000.010.00-311515181.25%
MRO220819P000200002022-08-19 12:47PM EDT20.000.010.000.010.00-141,763162.50%
MRO220819P000205002022-08-19 9:50AM EDT20.500.010.000.010.00-251,325150.00%
MRO220819P000210002022-08-19 2:18PM EDT21.000.010.000.01-0.01-50.00%531,204131.25%
MRO220819P000215002022-08-19 2:09PM EDT21.500.010.000.02-0.01-50.00%501,152125.00%
MRO220819P000220002022-08-19 1:31PM EDT22.000.010.000.01-0.01-50.00%832,17593.75%
MRO220819P000225002022-08-19 1:31PM EDT22.500.010.000.01-0.01-50.00%561,42078.13%
MRO220819P000230002022-08-19 2:07PM EDT23.000.020.010.02-0.01-33.33%1,0022,01975.00%
MRO220819P000235002022-08-19 1:26PM EDT23.500.030.010.02-0.03-50.00%1861,81154.69%
MRO220819P000240002022-08-19 2:05PM EDT24.000.010.010.02-0.08-88.89%1011,32536.72%
MRO220819P000245002022-08-19 2:16PM EDT24.500.140.100.12-0.11-44.00%33715634.38%
MRO220819P000250002022-08-19 1:27PM EDT25.000.460.490.56-0.07-13.21%2088258.20%
MRO220819P000255002022-08-19 1:45PM EDT25.501.030.981.04-0.12-10.43%335684.38%
MRO220819P000260002022-08-19 12:31PM EDT26.001.471.471.54+0.02+1.38%4530108.59%
MRO220819P000265002022-08-17 1:28PM EDT26.503.101.982.020.00-1477130.47%
MRO220819P000270002022-08-18 10:40AM EDT27.002.762.472.530.00-11363151.56%
MRO220819P000275002022-08-03 10:43AM EDT27.504.502.983.050.00-1522178.13%
MRO220819P000280002022-08-17 9:53AM EDT28.004.953.453.550.00-16191.41%
MRO220819P000285002022-08-17 10:18AM EDT28.505.403.954.050.00-10210.16%
MRO220819P000290002022-08-19 1:53PM EDT29.004.514.454.55-1.49-24.83%111228.13%
MRO220819P000300002022-08-16 3:57PM EDT30.007.005.455.550.00-207262.50%
MRO220819P000310002022-08-11 10:25AM EDT31.008.286.456.550.00-50293.75%
MRO220819P000320002022-08-16 2:25PM EDT32.009.007.457.550.00-100323.44%
MRO220819P000330002022-08-15 10:33AM EDT33.0010.238.458.550.00-50351.56%
MRO220819P000340002022-07-20 1:57PM EDT34.0011.459.509.550.00-40393.75%
MRO220819P000350002022-08-04 1:43PM EDT35.0013.1510.4510.550.00-10404.69%
MRO220819P000360002022-07-20 2:00PM EDT36.0013.4011.4511.550.00-102429.69%
MRO220819P000370002022-07-20 12:18PM EDT37.0014.3012.4512.550.00-60453.13%
MRO220819P000380002022-08-12 10:10AM EDT38.0014.0513.4513.550.00-10475.78%