UK Markets closed

Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.17-0.67 (-2.50%)
At close: 04:00PM EST
26.20 +0.03 (+0.11%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO230120C000010002022-08-08 8:42AM EST1.0020.5922.8522.950.00-1130.00%
MRO230120C000020002022-08-09 12:39PM EST2.0020.0521.8021.950.00-3024590.00%
MRO230120C000030002021-12-30 1:01PM EST3.0013.5412.3516.100.00-2560.00%
MRO230120C000040002022-01-05 11:48AM EST4.0014.2511.7014.25+1.65+13.10%13,6790.00%
MRO230120C000050002022-08-03 9:35AM EST5.0018.3518.8518.950.00-51190.00%
MRO230120C000070002022-08-09 2:36PM EST7.0015.0516.9017.050.00-31,1640.00%
MRO230120C000100002022-08-11 1:16PM EST10.0013.9014.0014.15+1.70+13.93%13,3100.00%
MRO230120C000120002022-08-08 10:30AM EST12.0010.4012.1512.250.00-4112,3870.00%
MRO230120C000140002022-08-11 11:19AM EST14.009.8510.3510.50+1.05+11.93%1930.00%
MRO230120C000150002022-08-11 11:24AM EST15.008.989.509.65+1.08+13.67%12,6590.00%
MRO230120C000160002022-08-05 8:55AM EST16.007.058.708.800.00-11230.00%
MRO230120C000170002022-08-09 10:38AM EST17.006.357.857.950.00-31,9350.00%
MRO230120C000180002022-08-11 1:36PM EST18.007.107.057.20+1.56+28.16%201070.00%
MRO230120C000190002022-08-09 8:54AM EST19.005.256.306.450.00-2500.00%
MRO230120C000200002022-08-11 1:20PM EST20.005.705.605.75+1.34+30.73%95,4770.00%
MRO230120C000210002022-08-11 11:00AM EST21.004.405.005.10+0.69+18.60%2980.00%
MRO230120C000220002022-08-11 11:00AM EST22.003.854.404.50+0.61+18.83%111,67550.29%
MRO230120C000230002022-08-11 1:13PM EST23.003.903.903.95+1.04+36.36%741,47158.55%
MRO230120C000240002022-08-11 12:21PM EST24.003.253.403.45+0.76+30.52%965064.06%
MRO230120C000250002022-08-11 1:37PM EST25.003.002.953.05+0.90+42.86%744,98568.60%
MRO230120C000260002022-08-11 9:18AM EST26.002.092.572.63+0.24+12.97%877071.39%
MRO230120C000270002022-08-11 12:58PM EST27.002.162.222.28+0.56+35.00%41,78373.68%
MRO230120C000280002022-08-11 12:58PM EST28.001.871.921.98+0.48+34.53%2941475.78%
MRO230120C000290002022-08-11 12:07PM EST29.001.521.661.72+0.20+15.15%2127277.64%
MRO230120C000300002022-08-11 1:08PM EST30.001.471.441.49+0.48+48.48%682,94279.25%
MRO230120C000310002022-08-11 10:51AM EST31.001.001.241.30+0.12+13.64%212,62980.71%
MRO230120C000320002022-08-11 9:45AM EST32.000.861.081.13+0.11+14.67%210,34182.18%
MRO230120C000330002022-08-11 10:19AM EST33.000.750.941.00+0.10+15.38%251183.79%
MRO230120C000340002022-08-11 9:47AM EST34.000.650.820.88-0.57-46.72%315085.16%
MRO230120C000350002022-08-11 12:01PM EST35.000.650.720.77+0.13+25.00%43,11486.43%
MRO230120C000360002022-08-05 1:27PM EST36.000.510.620.680.00--12887.40%
MRO230120C000370002022-08-11 8:35AM EST37.000.470.550.60+0.07+17.50%152688.67%
MRO230120C000380002022-08-09 1:57PM EST38.000.360.480.540.00-168389.84%
MRO230120C000390002022-08-11 1:33PM EST39.000.480.430.47-0.13-21.31%11,30990.82%
MRO230120C000400002022-08-11 12:21PM EST40.000.360.370.43+0.05+16.13%31,77491.89%
MRO230120C000450002022-08-11 11:19AM EST45.000.230.220.27+0.06+35.29%61,56498.05%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO230120P000010002022-07-19 2:23PM EST1.000.010.000.030.00-1178396.88%
MRO230120P000020002022-07-21 2:09PM EST2.000.080.000.120.00-2488371.88%
MRO230120P000030002022-07-22 11:16AM EST3.000.030.010.030.00-6611,118265.63%
MRO230120P000040002022-08-11 1:33PM EST4.000.040.030.040.00-1601,899246.88%
MRO230120P000050002022-08-08 10:14AM EST5.000.060.010.060.00-1602,050218.75%
MRO230120P000070002022-08-09 8:40AM EST7.000.100.070.120.00-23,921203.13%
MRO230120P000100002022-08-11 9:43AM EST10.000.210.190.26-0.03-12.50%806,511178.32%
MRO230120P000120002022-08-11 12:10PM EST12.000.320.300.34-0.08-20.00%448,890160.35%
MRO230120P000140002022-08-09 9:49AM EST14.000.600.470.530.00-165149.80%
MRO230120P000150002022-08-11 1:19PM EST15.000.610.580.65-0.21-25.61%524,946144.92%
MRO230120P000160002022-08-11 12:01PM EST16.000.780.730.79-0.21-21.21%48453141.11%
MRO230120P000170002022-08-11 12:18PM EST17.000.950.900.93-0.19-16.67%178,180136.82%
MRO230120P000180002022-08-11 10:02AM EST18.001.221.111.16-0.18-12.86%1463134.67%
MRO230120P000190002022-08-11 10:02AM EST19.001.501.361.41-0.21-12.28%12695132.62%
MRO230120P000200002022-08-11 1:19PM EST20.001.691.651.70-0.39-18.75%223,060130.86%
MRO230120P000210002022-08-11 11:02AM EST21.002.201.992.04-0.31-12.35%21,382129.74%
MRO230120P000220002022-08-11 11:32AM EST22.002.592.382.43-0.56-17.78%41,891129.00%
MRO230120P000230002022-08-11 8:52AM EST23.003.152.822.87-0.35-10.00%3457128.71%
MRO230120P000240002022-08-10 1:05PM EST24.004.003.303.40-0.35-8.05%11458129.20%
MRO230120P000250002022-08-11 12:34PM EST25.004.023.853.95-0.68-14.47%171,217129.88%
MRO230120P000260002022-08-09 12:12PM EST26.005.704.504.600.00-10149132.42%
MRO230120P000270002022-08-04 9:03AM EST27.006.305.105.250.00-3341133.11%
MRO230120P000280002022-08-05 11:26AM EST28.007.355.805.900.00--107134.38%
MRO230120P000290002022-08-11 1:19PM EST29.006.606.556.65-1.55-19.02%774136.87%
MRO230120P000300002022-08-11 1:19PM EST30.007.357.307.40-1.50-16.95%191,759138.62%
MRO230120P000310002022-08-04 9:49AM EST31.009.708.108.250.00--158141.85%
MRO230120P000320002022-08-11 12:21PM EST32.009.158.959.10+9.15-185145.17%
MRO230120P000330002022-08-04 2:50PM EST33.0012.009.809.900.00--26147.22%
MRO230120P000340002022-08-11 12:16PM EST34.0010.9510.6510.80-0.05-0.45%639150.24%
MRO230120P000350002022-08-11 12:21PM EST35.0011.8011.5511.70+0.70+6.31%547153.61%
MRO230120P000360002022-07-28 9:03AM EST36.0012.5012.5012.600.00--14157.28%
MRO230120P000380002022-07-19 1:11PM EST38.0015.8514.3514.450.00--25163.77%
MRO230120P000450002022-07-25 2:26PM EST45.0021.9821.2021.300.00--1190.77%