UK Markets closed

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.05+0.03 (+0.14%)
At close: 04:00PM EDT
22.08 +0.03 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO220715C000090002021-11-29 11:01AM EDT9.007.307.757.850.00--10.00%
MRO220715C000100002022-01-05 3:48PM EDT10.007.677.357.50+0.97+14.48%18320.00%
MRO220715C000110002022-01-03 4:34PM EDT11.006.216.056.600.00-52690.00%
MRO220715C000120002022-01-04 1:39PM EDT12.006.185.605.750.00-22770.00%
MRO220715C000130002022-01-04 10:54AM EDT13.005.154.804.950.00-12250.00%
MRO220715C000140002022-01-05 11:30AM EDT14.004.854.004.25+0.30+6.59%12960.00%
MRO220715C000150002022-01-05 2:30PM EDT15.003.923.453.60+0.05+1.29%701,6370.00%
MRO220715C000160002022-01-05 4:49PM EDT16.003.002.903.00-0.30-9.09%91670.00%
MRO220715C000170002022-01-05 4:55PM EDT17.002.482.422.50-0.28-10.14%685840.00%
MRO220715C000180002022-01-05 4:59PM EDT18.002.031.962.08-0.27-11.74%1291170.00%
MRO220715C000190002022-01-05 4:07PM EDT19.001.751.641.77-0.15-7.89%73460.00%
MRO220715C000200002022-01-05 4:57PM EDT20.001.360.851.53-0.26-16.05%1371700.00%
MRO220715C000210002022-01-04 3:41PM EDT21.001.300.421.830.00-101859.96%
MRO220715C000230002022-01-05 12:25PM EDT23.000.900.431.02+0.31+52.54%4502252.83%
MRO220715C000250002022-01-05 12:33PM EDT25.000.620.470.76-0.02-3.12%4663875.59%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO220715P000090002021-12-07 1:08PM EDT9.000.290.150.670.00-1012284.77%
MRO220715P000100002021-12-31 12:47PM EDT10.000.330.170.290.00-4092221.09%
MRO220715P000110002022-01-05 12:44PM EDT11.000.370.360.43-0.07-15.91%320226.95%
MRO220715P000120002021-12-29 12:27PM EDT12.000.700.520.570.00-152223.44%
MRO220715P000130002022-01-05 10:30AM EDT13.000.680.600.80-0.06-8.11%157217.19%
MRO220715P000140002022-01-04 11:37AM EDT14.001.000.881.120.00-365221.88%
MRO220715P000150002022-01-05 12:14PM EDT15.001.350.821.47-0.35-20.59%2173209.57%
MRO220715P000160002022-01-04 2:27PM EDT16.001.801.791.900.00-1850235.45%
MRO220715P000170002022-01-05 10:41AM EDT17.002.151.332.85-0.33-13.31%4175225.20%
MRO220715P000180002022-01-05 2:20PM EDT18.002.662.863.00-0.69-20.60%2264248.63%
MRO220715P000190002022-01-05 4:59PM EDT19.003.523.503.60-0.83-19.08%2160255.18%
MRO220715P000200002021-12-16 4:26PM EDT20.005.653.604.300.00-2298247.66%
MRO220715P000210002022-01-05 3:34PM EDT21.004.804.055.100.00-10276250.59%
MRO220715P000220002021-12-10 10:48AM EDT22.006.825.355.500.00-20262.89%
MRO220715P000240002021-12-29 2:20PM EDT24.007.937.458.500.00--1323.93%
MRO220715P000250002021-11-19 11:18AM EDT25.0010.2510.0010.550.00-11403.03%