UK Markets closed

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.31-1.16 (-4.22%)
As of 12:28PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO240119C000010002022-07-13 8:33AM EST1.0019.9022.8522.950.00-210.00%
MRO240119C000020002021-11-10 6:59AM EST2.0012.0011.5016.500.00-100.00%
MRO240119C000030002022-01-04 1:04PM EST3.0014.6412.4016.050.00-110.00%
MRO240119C000040002022-08-10 12:50PM EST4.0018.5019.8019.95-1.50-7.50%8370.00%
MRO240119C000050002022-08-10 11:26AM EST5.0017.4018.8519.10+1.60+10.13%1350.00%
MRO240119C000080002022-08-11 12:02PM EST8.0015.8516.1516.35+1.64+11.54%248,7750.00%
MRO240119C000100002022-08-11 1:01PM EST10.0014.4314.5514.70+1.58+12.30%43620.00%
MRO240119C000120002022-08-11 9:52AM EST12.0012.1912.9513.15+0.99+8.84%107890.00%
MRO240119C000150002022-08-11 9:52AM EST15.0010.1310.8511.00+0.98+10.71%103970.00%
MRO240119C000170002022-08-11 10:18AM EST17.008.909.609.75+0.85+10.56%1148037.31%
MRO240119C000200002022-08-11 12:17PM EST20.007.707.908.00+1.10+16.67%464545.73%
MRO240119C000220002022-08-11 11:54AM EST22.006.596.907.05+0.96+17.05%272,00648.87%
MRO240119C000250002022-08-11 1:32PM EST25.005.685.605.80+1.01+21.63%1712,07150.37%
MRO240119C000270002022-08-11 9:51AM EST27.004.504.855.15+0.58+14.80%292,49351.59%
MRO240119C000300002022-08-11 12:47PM EST30.003.954.054.15+0.55+16.18%578652.78%
MRO240119C000320002022-08-10 11:57AM EST32.002.913.503.70+0.11+3.93%113053.42%
MRO240119C000350002022-08-11 12:27PM EST35.002.792.913.05+0.45+19.23%11,47754.29%
MRO240119C000370002022-08-08 11:20AM EST37.002.012.552.700.00--24154.69%
MRO240119C000400002022-08-11 8:30AM EST40.001.952.122.26+0.19+10.80%51,60855.32%
MRO240119C000450002022-08-11 12:04PM EST45.001.571.581.71+0.25+18.94%184156.32%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO240119P000020002021-12-10 11:10AM EST2.000.230.002.180.00-112224283.20%
MRO240119P000030002022-07-20 12:52PM EST3.000.090.000.250.00-10660121.09%
MRO240119P000040002022-08-11 11:53AM EST4.000.120.060.18+0.12-138103.71%
MRO240119P000050002022-07-21 2:09PM EST5.000.250.060.250.00-12123995.70%
MRO240119P000080002022-07-26 10:58AM EST8.000.600.400.600.00-13890.23%
MRO240119P000100002022-08-10 10:43AM EST10.000.760.660.75-0.04-5.00%3016182.32%
MRO240119P000120002022-08-10 2:31PM EST12.001.160.971.09+0.06+5.45%212977.83%
MRO240119P000150002022-08-08 9:33AM EST15.002.131.751.810.00-3,4005,66374.46%
MRO240119P000170002022-08-11 11:54AM EST17.002.462.372.43-0.35-12.46%117772.39%
MRO240119P000200002022-08-11 9:55AM EST20.003.753.503.65-0.40-9.64%1057270.39%
MRO240119P000220002022-08-11 12:20PM EST22.004.564.404.60-0.56-10.94%35,20469.32%
MRO240119P000250002022-08-10 12:40PM EST25.006.766.056.20-0.19-2.73%17068.46%
MRO240119P000270002022-07-15 9:42AM EST27.009.257.307.400.00-45068.21%
MRO240119P000300002022-08-11 12:26PM EST30.009.459.259.45-0.80-7.80%106367.97%
MRO240119P000320002022-08-10 12:43PM EST32.0011.7010.7010.90-0.31-2.58%-9568.09%
MRO240119P000350002022-08-05 8:37AM EST35.0015.1013.0513.250.00--5268.90%
MRO240119P000370002022-07-25 8:52AM EST37.0016.1014.6514.900.00--16469.36%
MRO240119P000400002022-07-25 9:44AM EST40.0018.6517.2517.450.00--40170.65%
MRO240119P000450002022-07-14 1:51PM EST45.0025.1521.7521.900.00--58073.05%