UK Markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.37 -2.50 (-3.17%) GOLD FUTURES
1,938.10 -7.20 (-0.37%) DOW
33,743.39 -342.65 (-1.01%) BTC-GBP
18,727.27 -167.41 (-0.89%)
Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240119C00001000 | 2022-07-13 8:33AM EST | 1.00 | 19.90 | 22.85 | 22.95 | 0.00 | - | 2 | 1 | 0.00% |
| MRO240119C00002000 | 2021-11-10 6:59AM EST | 2.00 | 12.00 | 11.50 | 16.50 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240119C00003000 | 2022-01-04 1:04PM EST | 3.00 | 14.64 | 12.40 | 16.05 | 0.00 | - | 1 | 1 | 0.00% |
| MRO240119C00004000 | 2022-08-10 12:50PM EST | 4.00 | 18.50 | 19.80 | 19.95 | -1.50 | -7.50% | 8 | 37 | 0.00% |
| MRO240119C00005000 | 2022-08-10 11:26AM EST | 5.00 | 17.40 | 18.85 | 19.10 | +1.60 | +10.13% | 1 | 35 | 0.00% |
| MRO240119C00008000 | 2022-08-11 12:02PM EST | 8.00 | 15.85 | 16.15 | 16.35 | +1.64 | +11.54% | 24 | 8,775 | 0.00% |
| MRO240119C00010000 | 2022-08-11 1:01PM EST | 10.00 | 14.43 | 14.55 | 14.70 | +1.58 | +12.30% | 4 | 362 | 0.00% |
| MRO240119C00012000 | 2022-08-11 9:52AM EST | 12.00 | 12.19 | 12.95 | 13.15 | +0.99 | +8.84% | 10 | 789 | 0.00% |
| MRO240119C00015000 | 2022-08-11 9:52AM EST | 15.00 | 10.13 | 10.85 | 11.00 | +0.98 | +10.71% | 10 | 397 | 0.00% |
| MRO240119C00017000 | 2022-08-11 10:18AM EST | 17.00 | 8.90 | 9.60 | 9.75 | +0.85 | +10.56% | 11 | 480 | 37.31% |
| MRO240119C00020000 | 2022-08-11 12:17PM EST | 20.00 | 7.70 | 7.90 | 8.00 | +1.10 | +16.67% | 4 | 645 | 45.73% |
| MRO240119C00022000 | 2022-08-11 11:54AM EST | 22.00 | 6.59 | 6.90 | 7.05 | +0.96 | +17.05% | 27 | 2,006 | 48.87% |
| MRO240119C00025000 | 2022-08-11 1:32PM EST | 25.00 | 5.68 | 5.60 | 5.80 | +1.01 | +21.63% | 171 | 2,071 | 50.37% |
| MRO240119C00027000 | 2022-08-11 9:51AM EST | 27.00 | 4.50 | 4.85 | 5.15 | +0.58 | +14.80% | 29 | 2,493 | 51.59% |
| MRO240119C00030000 | 2022-08-11 12:47PM EST | 30.00 | 3.95 | 4.05 | 4.15 | +0.55 | +16.18% | 5 | 786 | 52.78% |
| MRO240119C00032000 | 2022-08-10 11:57AM EST | 32.00 | 2.91 | 3.50 | 3.70 | +0.11 | +3.93% | 1 | 130 | 53.42% |
| MRO240119C00035000 | 2022-08-11 12:27PM EST | 35.00 | 2.79 | 2.91 | 3.05 | +0.45 | +19.23% | 1 | 1,477 | 54.29% |
| MRO240119C00037000 | 2022-08-08 11:20AM EST | 37.00 | 2.01 | 2.55 | 2.70 | 0.00 | - | - | 241 | 54.69% |
| MRO240119C00040000 | 2022-08-11 8:30AM EST | 40.00 | 1.95 | 2.12 | 2.26 | +0.19 | +10.80% | 5 | 1,608 | 55.32% |
| MRO240119C00045000 | 2022-08-11 12:04PM EST | 45.00 | 1.57 | 1.58 | 1.71 | +0.25 | +18.94% | 1 | 841 | 56.32% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240119P00002000 | 2021-12-10 11:10AM EST | 2.00 | 0.23 | 0.00 | 2.18 | 0.00 | - | 112 | 224 | 283.20% |
| MRO240119P00003000 | 2022-07-20 12:52PM EST | 3.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 660 | 121.09% |
| MRO240119P00004000 | 2022-08-11 11:53AM EST | 4.00 | 0.12 | 0.06 | 0.18 | +0.12 | - | 1 | 38 | 103.71% |
| MRO240119P00005000 | 2022-07-21 2:09PM EST | 5.00 | 0.25 | 0.06 | 0.25 | 0.00 | - | 121 | 239 | 95.70% |
| MRO240119P00008000 | 2022-07-26 10:58AM EST | 8.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 1 | 38 | 90.23% |
| MRO240119P00010000 | 2022-08-10 10:43AM EST | 10.00 | 0.76 | 0.66 | 0.75 | -0.04 | -5.00% | 30 | 161 | 82.32% |
| MRO240119P00012000 | 2022-08-10 2:31PM EST | 12.00 | 1.16 | 0.97 | 1.09 | +0.06 | +5.45% | 2 | 129 | 77.83% |
| MRO240119P00015000 | 2022-08-08 9:33AM EST | 15.00 | 2.13 | 1.75 | 1.81 | 0.00 | - | 3,400 | 5,663 | 74.46% |
| MRO240119P00017000 | 2022-08-11 11:54AM EST | 17.00 | 2.46 | 2.37 | 2.43 | -0.35 | -12.46% | 1 | 177 | 72.39% |
| MRO240119P00020000 | 2022-08-11 9:55AM EST | 20.00 | 3.75 | 3.50 | 3.65 | -0.40 | -9.64% | 10 | 572 | 70.39% |
| MRO240119P00022000 | 2022-08-11 12:20PM EST | 22.00 | 4.56 | 4.40 | 4.60 | -0.56 | -10.94% | 3 | 5,204 | 69.32% |
| MRO240119P00025000 | 2022-08-10 12:40PM EST | 25.00 | 6.76 | 6.05 | 6.20 | -0.19 | -2.73% | 1 | 70 | 68.46% |
| MRO240119P00027000 | 2022-07-15 9:42AM EST | 27.00 | 9.25 | 7.30 | 7.40 | 0.00 | - | 4 | 50 | 68.21% |
| MRO240119P00030000 | 2022-08-11 12:26PM EST | 30.00 | 9.45 | 9.25 | 9.45 | -0.80 | -7.80% | 10 | 63 | 67.97% |
| MRO240119P00032000 | 2022-08-10 12:43PM EST | 32.00 | 11.70 | 10.70 | 10.90 | -0.31 | -2.58% | - | 95 | 68.09% |
| MRO240119P00035000 | 2022-08-05 8:37AM EST | 35.00 | 15.10 | 13.05 | 13.25 | 0.00 | - | - | 52 | 68.90% |
| MRO240119P00037000 | 2022-07-25 8:52AM EST | 37.00 | 16.10 | 14.65 | 14.90 | 0.00 | - | - | 164 | 69.36% |
| MRO240119P00040000 | 2022-07-25 9:44AM EST | 40.00 | 18.65 | 17.25 | 17.45 | 0.00 | - | - | 401 | 70.65% |
| MRO240119P00045000 | 2022-07-14 1:51PM EST | 45.00 | 25.15 | 21.75 | 21.90 | 0.00 | - | - | 580 | 73.05% |
© 2023 Yahoo. All rights reserved.
