UK Markets closed

Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.58-0.22 (-0.96%)
At close: 04:00PM EDT
22.60 +0.02 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO230120C000010002022-08-08 9:42AM EDT1.0020.5922.8522.950.00-1130.00%
MRO230120C000020002022-08-09 1:39PM EDT2.0020.0521.8021.950.00-302459550.00%
MRO230120C000030002021-12-30 2:01PM EDT3.0013.5412.3516.100.00-2560.00%
MRO230120C000040002022-01-05 12:48PM EDT4.0014.2511.7014.25+1.65+13.10%13,6790.00%
MRO230120C000050002022-08-03 10:35AM EDT5.0018.3518.8518.950.00-5119292.19%
MRO230120C000070002022-08-09 3:36PM EDT7.0015.0516.9017.050.00-31,164232.62%
MRO230120C000100002022-08-11 2:16PM EDT10.0013.9014.0014.15+1.70+13.93%13,310174.51%
MRO230120C000120002022-08-08 11:30AM EDT12.0010.4012.1512.250.00-4112,387148.44%
MRO230120C000140002022-08-11 12:19PM EDT14.009.8510.3510.50+1.05+11.93%193129.54%
MRO230120C000150002022-08-11 12:24PM EDT15.008.989.509.65+1.08+13.67%12,659121.83%
MRO230120C000160002022-08-05 9:55AM EDT16.007.058.708.800.00-1123114.99%
MRO230120C000170002022-08-09 11:38AM EDT17.006.357.857.950.00-31,935107.42%
MRO230120C000180002022-08-11 2:36PM EDT18.007.107.057.20+1.56+28.16%20107101.81%
MRO230120C000190002022-08-09 9:54AM EDT19.005.256.306.450.00-25096.53%
MRO230120C000200002022-08-11 2:20PM EDT20.005.705.605.75+1.34+30.73%95,47792.04%
MRO230120C000210002022-08-11 12:00PM EDT21.004.405.005.10+0.69+18.60%29888.79%
MRO230120C000220002022-08-11 12:00PM EDT22.003.854.404.50+0.61+18.83%111,67585.50%
MRO230120C000230002022-08-11 2:13PM EDT23.003.903.903.95+1.04+36.36%741,47183.11%
MRO230120C000240002022-08-11 1:21PM EDT24.003.253.403.45+0.76+30.52%965080.62%
MRO230120C000250002022-08-11 2:37PM EDT25.003.002.953.05+0.90+42.86%744,98578.96%
MRO230120C000260002022-08-11 10:18AM EDT26.002.092.572.63+0.24+12.97%877077.12%
MRO230120C000270002022-08-11 1:58PM EDT27.002.162.222.28+0.56+35.00%41,78375.64%
MRO230120C000280002022-08-11 1:58PM EDT28.001.871.921.98+0.48+34.53%2941474.56%
MRO230120C000290002022-08-11 1:07PM EDT29.001.521.661.72+0.20+15.15%2127273.68%
MRO230120C000300002022-08-11 2:08PM EDT30.001.471.441.49+0.48+48.48%682,94273.00%
MRO230120C000310002022-08-11 11:51AM EDT31.001.001.241.30+0.12+13.64%212,62972.41%
MRO230120C000320002022-08-11 10:45AM EDT32.000.861.081.13+0.11+14.67%210,34172.07%
MRO230120C000330002022-08-11 11:19AM EDT33.000.750.941.00+0.10+15.38%251172.02%
MRO230120C000340002022-08-11 10:47AM EDT34.000.650.820.88-0.57-46.72%315071.92%
MRO230120C000350002022-08-11 1:01PM EDT35.000.650.720.77+0.13+25.00%43,11471.83%
MRO230120C000360002022-08-05 2:27PM EDT36.000.510.620.680.00--12871.68%
MRO230120C000370002022-08-11 9:35AM EDT37.000.470.550.60+0.07+17.50%152671.83%
MRO230120C000380002022-08-09 2:57PM EDT38.000.360.480.540.00-168371.97%
MRO230120C000390002022-08-11 2:33PM EDT39.000.480.430.47-0.13-21.31%11,30972.07%
MRO230120C000400002022-08-11 1:21PM EDT40.000.360.370.43+0.05+16.13%31,77472.27%
MRO230120C000450002022-08-11 12:19PM EDT45.000.230.220.27+0.06+35.29%61,56474.32%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO230120P000010002022-07-19 3:23PM EDT1.000.010.000.030.00-1178237.50%
MRO230120P000020002022-07-21 3:09PM EDT2.000.080.000.120.00-2488220.31%
MRO230120P000030002022-07-22 12:16PM EDT3.000.030.010.030.00-6611,118154.69%
MRO230120P000040002022-08-11 2:33PM EDT4.000.040.030.040.00-1601,899142.97%
MRO230120P000050002022-08-08 11:14AM EDT5.000.060.010.060.00-1602,050125.00%
MRO230120P000070002022-08-09 9:40AM EDT7.000.100.070.120.00-23,921114.45%
MRO230120P000100002022-08-11 10:43AM EDT10.000.210.190.26-0.03-12.50%806,51197.66%
MRO230120P000120002022-08-11 1:10PM EDT12.000.320.300.34-0.08-20.00%448,89085.64%
MRO230120P000140002022-08-09 10:49AM EDT14.000.600.470.530.00-16577.73%
MRO230120P000150002022-08-11 2:19PM EDT15.000.610.580.65-0.21-25.61%524,94674.02%
MRO230120P000160002022-08-11 1:01PM EDT16.000.780.730.79-0.21-21.21%4845370.80%
MRO230120P000170002022-08-11 1:18PM EDT17.000.950.900.93-0.19-16.67%178,18067.14%
MRO230120P000180002022-08-11 11:02AM EDT18.001.221.111.16-0.18-12.86%146364.70%
MRO230120P000190002022-08-11 11:02AM EDT19.001.501.361.41-0.21-12.28%1269562.16%
MRO230120P000200002022-08-11 2:19PM EDT20.001.691.651.70-0.39-18.75%223,06059.62%
MRO230120P000210002022-08-11 12:02PM EDT21.002.201.992.04-0.31-12.35%21,38257.28%
MRO230120P000220002022-08-11 12:32PM EDT22.002.592.382.43-0.56-17.78%41,89154.98%
MRO230120P000230002022-08-11 9:52AM EDT23.003.152.822.87-0.35-10.00%345752.64%
MRO230120P000240002022-08-10 2:05PM EDT24.004.003.303.40-0.35-8.05%1145850.49%
MRO230120P000250002022-08-11 1:34PM EDT25.004.023.853.95-0.68-14.47%171,21749.12%
MRO230120P000260002022-08-09 1:12PM EDT26.005.704.504.600.00-1014947.61%
MRO230120P000270002022-08-04 10:03AM EDT27.006.305.105.250.00-334144.73%
MRO230120P000280002022-08-05 12:26PM EDT28.007.355.805.900.00--10739.94%
MRO230120P000290002022-08-11 2:19PM EDT29.006.606.556.65-1.55-19.02%77435.21%
MRO230120P000300002022-08-11 2:19PM EDT30.007.357.307.40-1.50-16.95%191,7590.00%
MRO230120P000310002022-08-04 10:49AM EDT31.009.708.108.250.00--1580.00%
MRO230120P000320002022-08-11 1:21PM EDT32.009.158.959.10+9.15-1850.00%
MRO230120P000330002022-08-04 3:50PM EDT33.0012.009.809.900.00--260.00%
MRO230120P000340002022-08-11 1:16PM EDT34.0010.9510.6510.80-0.05-0.45%6390.00%
MRO230120P000350002022-08-11 1:21PM EDT35.0011.8011.5511.70+0.70+6.31%5470.00%
MRO230120P000360002022-07-28 10:03AM EDT36.0012.5012.5012.600.00--140.00%
MRO230120P000380002022-07-19 2:11PM EDT38.0015.8514.3514.450.00--250.00%
MRO230120P000450002022-07-25 3:26PM EDT45.0021.9821.2021.300.00--10.00%