Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO230120C00001000 | 2022-08-08 9:42AM EDT | 1.00 | 20.59 | 22.85 | 22.95 | 0.00 | - | 1 | 13 | 0.00% |
| MRO230120C00002000 | 2022-08-09 1:39PM EDT | 2.00 | 20.05 | 21.80 | 21.95 | 0.00 | - | 302 | 459 | 550.00% |
| MRO230120C00003000 | 2021-12-30 2:01PM EDT | 3.00 | 13.54 | 12.35 | 16.10 | 0.00 | - | 2 | 56 | 0.00% |
| MRO230120C00004000 | 2022-01-05 12:48PM EDT | 4.00 | 14.25 | 11.70 | 14.25 | +1.65 | +13.10% | 1 | 3,679 | 0.00% |
| MRO230120C00005000 | 2022-08-03 10:35AM EDT | 5.00 | 18.35 | 18.85 | 18.95 | 0.00 | - | 5 | 119 | 292.19% |
| MRO230120C00007000 | 2022-08-09 3:36PM EDT | 7.00 | 15.05 | 16.90 | 17.05 | 0.00 | - | 3 | 1,164 | 232.62% |
| MRO230120C00010000 | 2022-08-11 2:16PM EDT | 10.00 | 13.90 | 14.00 | 14.15 | +1.70 | +13.93% | 1 | 3,310 | 174.51% |
| MRO230120C00012000 | 2022-08-08 11:30AM EDT | 12.00 | 10.40 | 12.15 | 12.25 | 0.00 | - | 411 | 2,387 | 148.44% |
| MRO230120C00014000 | 2022-08-11 12:19PM EDT | 14.00 | 9.85 | 10.35 | 10.50 | +1.05 | +11.93% | 1 | 93 | 129.54% |
| MRO230120C00015000 | 2022-08-11 12:24PM EDT | 15.00 | 8.98 | 9.50 | 9.65 | +1.08 | +13.67% | 1 | 2,659 | 121.83% |
| MRO230120C00016000 | 2022-08-05 9:55AM EDT | 16.00 | 7.05 | 8.70 | 8.80 | 0.00 | - | 1 | 123 | 114.99% |
| MRO230120C00017000 | 2022-08-09 11:38AM EDT | 17.00 | 6.35 | 7.85 | 7.95 | 0.00 | - | 3 | 1,935 | 107.42% |
| MRO230120C00018000 | 2022-08-11 2:36PM EDT | 18.00 | 7.10 | 7.05 | 7.20 | +1.56 | +28.16% | 20 | 107 | 101.81% |
| MRO230120C00019000 | 2022-08-09 9:54AM EDT | 19.00 | 5.25 | 6.30 | 6.45 | 0.00 | - | 2 | 50 | 96.53% |
| MRO230120C00020000 | 2022-08-11 2:20PM EDT | 20.00 | 5.70 | 5.60 | 5.75 | +1.34 | +30.73% | 9 | 5,477 | 92.04% |
| MRO230120C00021000 | 2022-08-11 12:00PM EDT | 21.00 | 4.40 | 5.00 | 5.10 | +0.69 | +18.60% | 2 | 98 | 88.79% |
| MRO230120C00022000 | 2022-08-11 12:00PM EDT | 22.00 | 3.85 | 4.40 | 4.50 | +0.61 | +18.83% | 11 | 1,675 | 85.50% |
| MRO230120C00023000 | 2022-08-11 2:13PM EDT | 23.00 | 3.90 | 3.90 | 3.95 | +1.04 | +36.36% | 74 | 1,471 | 83.11% |
| MRO230120C00024000 | 2022-08-11 1:21PM EDT | 24.00 | 3.25 | 3.40 | 3.45 | +0.76 | +30.52% | 9 | 650 | 80.62% |
| MRO230120C00025000 | 2022-08-11 2:37PM EDT | 25.00 | 3.00 | 2.95 | 3.05 | +0.90 | +42.86% | 74 | 4,985 | 78.96% |
| MRO230120C00026000 | 2022-08-11 10:18AM EDT | 26.00 | 2.09 | 2.57 | 2.63 | +0.24 | +12.97% | 8 | 770 | 77.12% |
| MRO230120C00027000 | 2022-08-11 1:58PM EDT | 27.00 | 2.16 | 2.22 | 2.28 | +0.56 | +35.00% | 4 | 1,783 | 75.64% |
| MRO230120C00028000 | 2022-08-11 1:58PM EDT | 28.00 | 1.87 | 1.92 | 1.98 | +0.48 | +34.53% | 29 | 414 | 74.56% |
| MRO230120C00029000 | 2022-08-11 1:07PM EDT | 29.00 | 1.52 | 1.66 | 1.72 | +0.20 | +15.15% | 21 | 272 | 73.68% |
| MRO230120C00030000 | 2022-08-11 2:08PM EDT | 30.00 | 1.47 | 1.44 | 1.49 | +0.48 | +48.48% | 68 | 2,942 | 73.00% |
| MRO230120C00031000 | 2022-08-11 11:51AM EDT | 31.00 | 1.00 | 1.24 | 1.30 | +0.12 | +13.64% | 21 | 2,629 | 72.41% |
| MRO230120C00032000 | 2022-08-11 10:45AM EDT | 32.00 | 0.86 | 1.08 | 1.13 | +0.11 | +14.67% | 2 | 10,341 | 72.07% |
| MRO230120C00033000 | 2022-08-11 11:19AM EDT | 33.00 | 0.75 | 0.94 | 1.00 | +0.10 | +15.38% | 2 | 511 | 72.02% |
| MRO230120C00034000 | 2022-08-11 10:47AM EDT | 34.00 | 0.65 | 0.82 | 0.88 | -0.57 | -46.72% | 3 | 150 | 71.92% |
| MRO230120C00035000 | 2022-08-11 1:01PM EDT | 35.00 | 0.65 | 0.72 | 0.77 | +0.13 | +25.00% | 4 | 3,114 | 71.83% |
| MRO230120C00036000 | 2022-08-05 2:27PM EDT | 36.00 | 0.51 | 0.62 | 0.68 | 0.00 | - | - | 128 | 71.68% |
| MRO230120C00037000 | 2022-08-11 9:35AM EDT | 37.00 | 0.47 | 0.55 | 0.60 | +0.07 | +17.50% | 1 | 526 | 71.83% |
| MRO230120C00038000 | 2022-08-09 2:57PM EDT | 38.00 | 0.36 | 0.48 | 0.54 | 0.00 | - | 1 | 683 | 71.97% |
| MRO230120C00039000 | 2022-08-11 2:33PM EDT | 39.00 | 0.48 | 0.43 | 0.47 | -0.13 | -21.31% | 1 | 1,309 | 72.07% |
| MRO230120C00040000 | 2022-08-11 1:21PM EDT | 40.00 | 0.36 | 0.37 | 0.43 | +0.05 | +16.13% | 3 | 1,774 | 72.27% |
| MRO230120C00045000 | 2022-08-11 12:19PM EDT | 45.00 | 0.23 | 0.22 | 0.27 | +0.06 | +35.29% | 6 | 1,564 | 74.32% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO230120P00001000 | 2022-07-19 3:23PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 178 | 237.50% |
| MRO230120P00002000 | 2022-07-21 3:09PM EDT | 2.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 488 | 220.31% |
| MRO230120P00003000 | 2022-07-22 12:16PM EDT | 3.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 661 | 1,118 | 154.69% |
| MRO230120P00004000 | 2022-08-11 2:33PM EDT | 4.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 160 | 1,899 | 142.97% |
| MRO230120P00005000 | 2022-08-08 11:14AM EDT | 5.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 160 | 2,050 | 125.00% |
| MRO230120P00007000 | 2022-08-09 9:40AM EDT | 7.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 2 | 3,921 | 114.45% |
| MRO230120P00010000 | 2022-08-11 10:43AM EDT | 10.00 | 0.21 | 0.19 | 0.26 | -0.03 | -12.50% | 80 | 6,511 | 97.66% |
| MRO230120P00012000 | 2022-08-11 1:10PM EDT | 12.00 | 0.32 | 0.30 | 0.34 | -0.08 | -20.00% | 44 | 8,890 | 85.64% |
| MRO230120P00014000 | 2022-08-09 10:49AM EDT | 14.00 | 0.60 | 0.47 | 0.53 | 0.00 | - | 1 | 65 | 77.73% |
| MRO230120P00015000 | 2022-08-11 2:19PM EDT | 15.00 | 0.61 | 0.58 | 0.65 | -0.21 | -25.61% | 52 | 4,946 | 74.02% |
| MRO230120P00016000 | 2022-08-11 1:01PM EDT | 16.00 | 0.78 | 0.73 | 0.79 | -0.21 | -21.21% | 48 | 453 | 70.80% |
| MRO230120P00017000 | 2022-08-11 1:18PM EDT | 17.00 | 0.95 | 0.90 | 0.93 | -0.19 | -16.67% | 17 | 8,180 | 67.14% |
| MRO230120P00018000 | 2022-08-11 11:02AM EDT | 18.00 | 1.22 | 1.11 | 1.16 | -0.18 | -12.86% | 1 | 463 | 64.70% |
| MRO230120P00019000 | 2022-08-11 11:02AM EDT | 19.00 | 1.50 | 1.36 | 1.41 | -0.21 | -12.28% | 12 | 695 | 62.16% |
| MRO230120P00020000 | 2022-08-11 2:19PM EDT | 20.00 | 1.69 | 1.65 | 1.70 | -0.39 | -18.75% | 22 | 3,060 | 59.62% |
| MRO230120P00021000 | 2022-08-11 12:02PM EDT | 21.00 | 2.20 | 1.99 | 2.04 | -0.31 | -12.35% | 2 | 1,382 | 57.28% |
| MRO230120P00022000 | 2022-08-11 12:32PM EDT | 22.00 | 2.59 | 2.38 | 2.43 | -0.56 | -17.78% | 4 | 1,891 | 54.98% |
| MRO230120P00023000 | 2022-08-11 9:52AM EDT | 23.00 | 3.15 | 2.82 | 2.87 | -0.35 | -10.00% | 3 | 457 | 52.64% |
| MRO230120P00024000 | 2022-08-10 2:05PM EDT | 24.00 | 4.00 | 3.30 | 3.40 | -0.35 | -8.05% | 11 | 458 | 50.49% |
| MRO230120P00025000 | 2022-08-11 1:34PM EDT | 25.00 | 4.02 | 3.85 | 3.95 | -0.68 | -14.47% | 17 | 1,217 | 49.12% |
| MRO230120P00026000 | 2022-08-09 1:12PM EDT | 26.00 | 5.70 | 4.50 | 4.60 | 0.00 | - | 10 | 149 | 47.61% |
| MRO230120P00027000 | 2022-08-04 10:03AM EDT | 27.00 | 6.30 | 5.10 | 5.25 | 0.00 | - | 3 | 341 | 44.73% |
| MRO230120P00028000 | 2022-08-05 12:26PM EDT | 28.00 | 7.35 | 5.80 | 5.90 | 0.00 | - | - | 107 | 39.94% |
| MRO230120P00029000 | 2022-08-11 2:19PM EDT | 29.00 | 6.60 | 6.55 | 6.65 | -1.55 | -19.02% | 7 | 74 | 35.21% |
| MRO230120P00030000 | 2022-08-11 2:19PM EDT | 30.00 | 7.35 | 7.30 | 7.40 | -1.50 | -16.95% | 19 | 1,759 | 0.00% |
| MRO230120P00031000 | 2022-08-04 10:49AM EDT | 31.00 | 9.70 | 8.10 | 8.25 | 0.00 | - | - | 158 | 0.00% |
| MRO230120P00032000 | 2022-08-11 1:21PM EDT | 32.00 | 9.15 | 8.95 | 9.10 | +9.15 | - | 1 | 85 | 0.00% |
| MRO230120P00033000 | 2022-08-04 3:50PM EDT | 33.00 | 12.00 | 9.80 | 9.90 | 0.00 | - | - | 26 | 0.00% |
| MRO230120P00034000 | 2022-08-11 1:16PM EDT | 34.00 | 10.95 | 10.65 | 10.80 | -0.05 | -0.45% | 6 | 39 | 0.00% |
| MRO230120P00035000 | 2022-08-11 1:21PM EDT | 35.00 | 11.80 | 11.55 | 11.70 | +0.70 | +6.31% | 5 | 47 | 0.00% |
| MRO230120P00036000 | 2022-07-28 10:03AM EDT | 36.00 | 12.50 | 12.50 | 12.60 | 0.00 | - | - | 14 | 0.00% |
| MRO230120P00038000 | 2022-07-19 2:11PM EDT | 38.00 | 15.85 | 14.35 | 14.45 | 0.00 | - | - | 25 | 0.00% |
| MRO230120P00045000 | 2022-07-25 3:26PM EDT | 45.00 | 21.98 | 21.20 | 21.30 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
