UK Markets close in 5 hrs 3 mins

Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.49-0.60 (-3.73%)
At close: 04:00PM EST
15.86 +0.37 (+2.39%)
Pre-market: 06:07AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO220121C000030002021-06-23 8:53AM EST3.0010.4610.6510.80-0.54-4.91%11,3950.00%
MRO220121C000040002021-05-16 11:13PM EST4.008.000.000.000.00--00.00%
MRO220121C000050002021-06-21 11:02AM EST5.008.868.758.800.00-17,0550.00%
MRO220121C000070002021-06-22 9:05AM EST7.006.386.856.950.00-1960.00%
MRO220121C000080002021-06-24 10:13AM EST8.005.905.855.95+0.06+1.03%25,2410.00%
MRO220121C000090002021-06-23 1:41PM EST9.004.955.005.100.00-4224260.00%
MRO220121C000100002021-06-24 9:59AM EST10.004.254.204.30+0.10+2.41%195,7890.00%
MRO220121C000120002021-06-23 11:33AM EST12.002.882.822.91+0.06+2.13%54,5390.00%
MRO220121C000130002021-06-24 9:19AM EST13.002.152.302.35-0.08-3.59%17,9470.00%
MRO220121C000140002021-06-24 10:20AM EST14.001.881.831.89+0.09+5.03%401,11743.65%
MRO220121C000150002021-06-24 10:06AM EST15.001.451.451.52+0.03+2.11%316,74753.42%
MRO220121C000170002021-06-23 2:02PM EST17.000.950.920.97+0.05+5.56%810,02665.09%
MRO220121C000180002021-06-23 1:40PM EST18.000.720.720.770.00-418968.36%
MRO220121C000200002020-11-09 1:17PM EST20.000.100.000.000.00-11012.50%
MRO220121C000220002021-06-18 1:17PM EST22.000.300.310.340.00-870479.30%
MRO220121C000250002021-06-23 12:00PM EST25.000.180.170.20-0.02-10.00%16,73584.77%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO220121P000030002020-11-10 3:36PM EST3.000.400.000.000.00-253050.00%
MRO220121P000050002020-11-09 1:27PM EST5.001.330.000.000.00-28050.00%
MRO220121P000070002021-06-17 2:50PM EST7.000.170.060.450.00-180157.81%
MRO220121P000080002021-06-21 2:50PM EST8.000.260.220.240.00-4009,419131.45%
MRO220121P000090002021-06-18 11:11AM EST9.000.460.310.380.00-1413125.59%
MRO220121P000100002021-06-23 9:41AM EST10.000.530.510.560.00-55,389123.63%
MRO220121P000110002021-06-21 1:51PM EST11.000.910.730.990.00-1877127.15%
MRO220121P000120002021-06-24 10:05AM EST12.001.151.141.30-0.01-0.86%12,648127.54%
MRO220121P000140002021-06-16 1:08PM EST14.002.302.112.180.00-435128.71%
MRO220121P000150002020-11-09 12:45PM EST15.0010.250.000.000.00-1003.13%
MRO220121P000160002021-06-07 8:54AM EST16.003.653.403.550.00-5454137.11%
MRO220121P000170002021-06-09 9:36AM EST17.004.404.204.250.00-73244141.46%
MRO220121P000190002021-06-15 9:26AM EST19.006.005.855.950.00-236152.64%
MRO220121P000200002021-06-17 2:36PM EST20.007.506.756.800.00-8316157.91%
MRO220121P000220002021-06-02 1:38PM EST22.008.458.558.650.00-930168.75%
MRO220121P000250002021-06-16 11:14AM EST25.0011.5011.4011.500.00-150184.77%