UK markets closed

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.22-0.68 (-3.11%)
As of 12:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO221021C000100002022-09-21 9:32AM EDT10.0016.2511.4011.450.00-131187.11%
MRO221021C000120002022-09-21 3:10PM EDT12.0013.709.409.500.00-4201151.76%
MRO221021C000130002022-07-06 2:50PM EDT13.008.158.858.950.00-344184.96%
MRO221021C000140002022-09-01 1:17PM EDT14.0010.907.457.550.00-155123.83%
MRO221021C000150002022-09-23 10:18AM EDT15.007.556.506.600.00-15929112.89%
MRO221021C000160002022-09-26 11:29AM EDT16.005.705.555.65-3.95-40.93%4189101.37%
MRO221021C000170002022-09-19 2:29PM EDT17.008.964.604.750.00-1013591.41%
MRO221021C000180002022-09-26 12:00PM EDT18.003.753.753.85-1.15-23.47%1529783.40%
MRO221021C000190002022-09-23 3:45PM EDT19.003.552.963.050.00-10024077.93%
MRO221021C000200002022-09-26 12:16PM EDT20.002.292.262.32-0.43-15.81%3298373.34%
MRO221021C000205002022-09-23 1:58PM EDT20.502.391.932.000.00-162671.19%
MRO221021C000210002022-09-26 11:42AM EDT21.001.681.641.68-0.38-18.45%552168.95%
MRO221021C000215002022-09-26 12:03PM EDT21.501.371.371.43-0.42-23.46%1121567.63%
MRO221021C000220002022-09-26 12:04PM EDT22.001.161.151.21-0.38-24.68%1421,30866.99%
MRO221021C000225002022-09-26 11:55AM EDT22.500.990.960.99-0.26-20.80%2029265.82%
MRO221021C000230002022-09-26 11:41AM EDT23.000.850.790.82-0.22-20.56%961,44665.23%
MRO221021C000235002022-09-26 11:48AM EDT23.500.670.640.69-0.20-22.99%15265.04%
MRO221021C000240002022-09-26 12:04PM EDT24.000.520.530.54-0.23-30.67%531,40564.26%
MRO221021C000245002022-09-26 11:41AM EDT24.500.470.420.45-0.16-25.40%82264.06%
MRO221021C000250002022-09-26 11:40AM EDT25.000.360.350.36-0.15-29.41%647,29964.16%
MRO221021C000255002022-09-26 9:55AM EDT25.500.340.280.29-0.08-19.05%322563.97%
MRO221021C000260002022-09-26 12:04PM EDT26.000.230.230.24-0.12-34.29%364,06864.45%
MRO221021C000265002022-09-26 10:05AM EDT26.500.250.190.20-0.07-21.87%2419865.04%
MRO221021C000270002022-09-26 12:09PM EDT27.000.160.150.17-0.12-42.86%191,72865.43%
MRO221021C000275002022-09-23 1:54PM EDT27.500.220.130.140.00-11516066.21%
MRO221021C000280002022-09-26 10:35AM EDT28.000.140.110.12-0.05-26.32%121,68367.19%
MRO221021C000285002022-09-23 1:53PM EDT28.500.160.090.100.00-3567.58%
MRO221021C000290002022-09-26 11:48AM EDT29.000.080.080.09-0.05-38.46%111,09269.14%
MRO221021C000295002022-09-23 3:05PM EDT29.500.110.070.080.00-11770.31%
MRO221021C000300002022-09-26 11:55AM EDT30.000.060.060.07-0.04-40.00%355,45471.48%
MRO221021C000305002022-09-22 10:45AM EDT30.500.220.050.060.00--471.88%
MRO221021C000310002022-09-23 3:33PM EDT31.000.080.050.070.00-831,57075.39%
MRO221021C000315002022-09-21 10:35AM EDT31.500.240.040.050.00--374.61%
MRO221021C000320002022-09-26 11:01AM EDT32.000.050.040.05-0.01-16.67%41,28676.95%
MRO221021C000330002022-09-26 12:12PM EDT33.000.040.040.040.00-22,87780.08%
MRO221021C000340002022-09-26 9:42AM EDT34.000.040.020.030.00-173378.91%
MRO221021C000350002022-09-23 1:38PM EDT35.000.040.020.030.00-24,37682.81%
MRO221021C000360002022-09-20 9:30AM EDT36.000.120.000.000.00-149350.00%
MRO221021C000370002022-09-23 3:17PM EDT37.000.020.020.030.00-564890.63%
MRO221021C000380002022-09-20 1:29PM EDT38.000.040.010.020.00-137189.06%
MRO221021C000390002022-09-21 3:21PM EDT39.000.020.000.020.00-734787.50%
MRO221021C000400002022-09-20 9:43AM EDT40.000.030.000.030.00-161995.31%
MRO221021C000450002022-09-15 12:39PM EDT45.000.030.000.020.00-10421106.25%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO221021P000100002022-09-21 3:07PM EDT10.000.010.000.100.00-110198142.97%
MRO221021P000120002022-09-23 3:06PM EDT12.000.030.000.030.00-1119193.75%
MRO221021P000130002022-09-26 10:36AM EDT13.000.030.040.04-0.01-25.00%419393.75%
MRO221021P000140002022-09-23 1:36PM EDT14.000.060.060.070.00-1115389.06%
MRO221021P000150002022-09-23 2:23PM EDT15.000.100.100.120.00-1023384.77%
MRO221021P000160002022-09-26 9:34AM EDT16.000.170.160.17+0.02+13.33%1464,27279.30%
MRO221021P000170002022-09-26 10:57AM EDT17.000.230.250.26-0.01-4.17%92,54574.90%
MRO221021P000180002022-09-26 11:49AM EDT18.000.400.380.39+0.02+5.26%2376270.51%
MRO221021P000190002022-09-26 10:12AM EDT19.000.520.560.61-0.04-7.14%4691066.89%
MRO221021P000200002022-09-26 12:03PM EDT20.000.880.830.89+0.05+6.02%112,75763.18%
MRO221021P000205002022-09-26 11:50AM EDT20.501.081.021.08+0.09+9.09%122162.21%
MRO221021P000210002022-09-26 11:34AM EDT21.001.251.221.26+0.08+6.84%11,14259.96%
MRO221021P000215002022-09-26 12:03PM EDT21.501.521.471.54+0.30+24.59%1278259.86%
MRO221021P000220002022-09-26 10:34AM EDT22.001.591.721.80+0.01+0.63%1374,36758.01%
MRO221021P000225002022-09-26 10:17AM EDT22.501.772.022.10-0.03-1.67%59056.93%
MRO221021P000230002022-09-26 10:51AM EDT23.002.182.352.43+0.02+0.93%3899855.86%
MRO221021P000235002022-09-26 9:59AM EDT23.502.732.692.78+0.58+26.98%36654.10%
MRO221021P000240002022-09-26 11:02AM EDT24.002.883.053.15+0.04+1.41%12,53551.95%
MRO221021P000245002022-09-26 10:57AM EDT24.503.283.453.55+0.08+2.50%129650.20%
MRO221021P000250002022-09-26 11:02AM EDT25.003.953.854.00+0.43+12.22%193,87254.69%
MRO221021P000255002022-09-23 3:10PM EDT25.504.204.304.45+0.13+3.19%479554.88%
MRO221021P000260002022-09-23 11:55AM EDT26.004.304.754.850.00-42,17147.66%
MRO221021P000265002022-09-23 1:12PM EDT26.504.705.205.300.00-13341.02%
MRO221021P000270002022-09-23 3:42PM EDT27.005.335.705.800.00-51,03743.75%
MRO221021P000275002022-09-23 10:08AM EDT27.505.106.156.250.00-8130.00%
MRO221021P000280002022-09-23 10:55AM EDT28.005.926.656.750.00-51,1940.00%
MRO221021P000285002022-09-21 2:31PM EDT28.503.657.157.250.00--20.00%
MRO221021P000290002022-09-23 12:01PM EDT29.007.057.607.700.00-24800.00%
MRO221021P000295002022-09-21 2:38PM EDT29.504.258.108.200.00--50.00%
MRO221021P000300002022-09-23 10:26AM EDT30.007.678.608.700.00-22380.00%
MRO221021P000310002022-09-26 10:18AM EDT31.009.109.609.70+1.90+26.39%32900.00%
MRO221021P000315002022-09-21 2:39PM EDT31.506.0510.1010.200.00--70.00%
MRO221021P000320002022-09-23 10:11AM EDT32.009.4010.6010.750.00-11580.00%
MRO221021P000330002022-09-21 2:52PM EDT33.007.2511.5511.700.00-142420.00%
MRO221021P000340002022-09-14 12:13PM EDT34.006.6512.5512.700.00-42260.00%
MRO221021P000350002022-09-21 11:25AM EDT35.009.4013.5513.700.00-2350.00%
MRO221021P000360002022-08-25 1:01PM EDT36.009.8514.0514.250.00-13290.00%
MRO221021P000370002022-08-25 1:17PM EDT37.0010.8015.0515.300.00-1360.00%
MRO221021P000380002022-09-13 3:57PM EDT38.0011.5016.6016.650.00-700.00%
MRO221021P000390002022-06-16 12:47PM EDT39.0013.5518.0518.450.00-1226164.65%
MRO221021P000400002022-09-12 3:57PM EDT40.0012.8318.5518.800.00-1098.44%
MRO221021P000450002022-08-03 2:00PM EDT45.0022.0019.3519.450.00-100.00%