Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO221021C00010000 | 2022-08-04 2:33PM EDT | 10.00 | 12.09 | 13.85 | 13.95 | 0.00 | - | - | 49 | 381.64% |
| MRO221021C00012000 | 2022-07-20 12:34PM EDT | 12.00 | 10.96 | 11.90 | 12.00 | 0.00 | - | - | 202 | 317.58% |
| MRO221021C00013000 | 2022-07-06 2:50PM EDT | 13.00 | 8.15 | 10.20 | 10.30 | 0.00 | - | - | 44 | 219.53% |
| MRO221021C00014000 | 2022-08-04 9:56AM EDT | 14.00 | 8.38 | 10.00 | 10.10 | 0.00 | - | 30 | 54 | 267.87% |
| MRO221021C00015000 | 2022-08-10 10:59AM EDT | 15.00 | 7.40 | 9.05 | 9.15 | +0.35 | +4.96% | 1 | 911 | 245.12% |
| MRO221021C00016000 | 2022-08-08 3:05PM EDT | 16.00 | 6.44 | 8.10 | 8.25 | 0.00 | - | - | 187 | 225.20% |
| MRO221021C00017000 | 2022-08-08 3:31PM EDT | 17.00 | 5.50 | 7.25 | 7.30 | 0.00 | - | 2 | 132 | 207.32% |
| MRO221021C00018000 | 2022-08-05 10:20AM EDT | 18.00 | 4.85 | 6.30 | 6.40 | 0.00 | - | 38 | 268 | 188.09% |
| MRO221021C00019000 | 2022-08-10 10:21AM EDT | 19.00 | 3.55 | 5.50 | 5.60 | -0.34 | -8.74% | 10 | 125 | 176.17% |
| MRO221021C00020000 | 2022-08-11 1:53PM EDT | 20.00 | 4.59 | 4.65 | 4.80 | +1.36 | +42.11% | 4 | 791 | 161.91% |
| MRO221021C00021000 | 2022-08-11 1:30PM EDT | 21.00 | 3.80 | 3.90 | 4.05 | +1.13 | +42.32% | 44 | 519 | 150.59% |
| MRO221021C00022000 | 2022-08-11 11:50AM EDT | 22.00 | 2.65 | 3.25 | 3.35 | +0.50 | +23.26% | 7 | 779 | 141.41% |
| MRO221021C00023000 | 2022-08-11 1:25PM EDT | 23.00 | 2.53 | 2.68 | 2.75 | +0.78 | +44.57% | 94 | 836 | 134.47% |
| MRO221021C00024000 | 2022-08-11 2:01PM EDT | 24.00 | 2.04 | 2.14 | 2.21 | +0.76 | +59.38% | 38 | 1,191 | 127.44% |
| MRO221021C00025000 | 2022-08-11 2:18PM EDT | 25.00 | 1.77 | 1.68 | 1.77 | +0.73 | +70.19% | 348 | 4,706 | 122.17% |
| MRO221021C00026000 | 2022-08-11 1:22PM EDT | 26.00 | 1.38 | 1.35 | 1.40 | +0.58 | +72.50% | 751 | 1,013 | 119.04% |
| MRO221021C00027000 | 2022-08-11 2:13PM EDT | 27.00 | 1.07 | 1.06 | 1.11 | +0.44 | +69.84% | 175 | 685 | 116.50% |
| MRO221021C00028000 | 2022-08-11 11:57AM EDT | 28.00 | 0.86 | 0.83 | 0.87 | +0.37 | +75.51% | 428 | 846 | 114.45% |
| MRO221021C00029000 | 2022-08-11 2:16PM EDT | 29.00 | 0.62 | 0.64 | 0.70 | +0.25 | +67.57% | 238 | 722 | 113.38% |
| MRO221021C00030000 | 2022-08-11 1:43PM EDT | 30.00 | 0.54 | 0.49 | 0.54 | +0.22 | +68.75% | 32 | 1,735 | 111.72% |
| MRO221021C00031000 | 2022-08-11 1:20PM EDT | 31.00 | 0.36 | 0.40 | 0.44 | +0.13 | +56.52% | 11 | 793 | 112.50% |
| MRO221021C00032000 | 2022-08-11 12:15PM EDT | 32.00 | 0.25 | 0.31 | 0.35 | +0.01 | +4.17% | 2 | 746 | 112.11% |
| MRO221021C00033000 | 2022-08-11 12:19PM EDT | 33.00 | 0.20 | 0.24 | 0.29 | +0.03 | +17.65% | 2 | 1,611 | 112.50% |
| MRO221021C00034000 | 2022-08-08 3:42PM EDT | 34.00 | 0.14 | 0.20 | 0.24 | 0.00 | - | - | 697 | 113.67% |
| MRO221021C00035000 | 2022-08-10 2:33PM EDT | 35.00 | 0.11 | 0.16 | 0.21 | -0.02 | -15.38% | 59 | 4,971 | 115.23% |
| MRO221021C00036000 | 2022-07-29 10:03AM EDT | 36.00 | 0.29 | 0.13 | 0.18 | 0.00 | - | - | 445 | 116.41% |
| MRO221021C00037000 | 2022-08-04 10:51AM EDT | 37.00 | 0.10 | 0.11 | 0.15 | 0.00 | - | 1 | 593 | 117.58% |
| MRO221021C00038000 | 2022-08-05 11:53AM EDT | 38.00 | 0.09 | 0.09 | 0.15 | 0.00 | - | 3 | 365 | 120.70% |
| MRO221021C00039000 | 2022-07-19 10:23AM EDT | 39.00 | 0.15 | 0.08 | 0.13 | 0.00 | - | - | 343 | 122.27% |
| MRO221021C00040000 | 2022-08-10 11:36AM EDT | 40.00 | 0.06 | 0.07 | 0.13 | -0.01 | -14.29% | 6 | 589 | 125.78% |
| MRO221021C00045000 | 2022-08-09 3:18PM EDT | 45.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 40 | 260 | 146.88% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO221021P00010000 | 2022-08-09 11:05AM EDT | 10.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 60 | 76 | 174.22% |
| MRO221021P00012000 | 2022-08-04 2:05PM EDT | 12.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | - | 184 | 154.69% |
| MRO221021P00013000 | 2022-08-11 11:03AM EDT | 13.00 | 0.11 | 0.10 | 0.17 | -0.03 | -21.43% | 1 | 129 | 143.75% |
| MRO221021P00014000 | 2022-08-11 2:19PM EDT | 14.00 | 0.13 | 0.13 | 0.20 | -0.07 | -35.00% | 97 | 108 | 132.81% |
| MRO221021P00015000 | 2022-08-11 2:11PM EDT | 15.00 | 0.18 | 0.18 | 0.19 | -0.14 | -43.75% | 2 | 168 | 120.12% |
| MRO221021P00016000 | 2022-08-09 11:30AM EDT | 16.00 | 0.38 | 0.24 | 0.25 | 0.00 | - | 20 | 3,931 | 112.70% |
| MRO221021P00017000 | 2022-08-11 12:13PM EDT | 17.00 | 0.37 | 0.32 | 0.34 | -0.27 | -42.19% | 7 | 1,723 | 106.06% |
| MRO221021P00018000 | 2022-08-11 2:18PM EDT | 18.00 | 0.44 | 0.43 | 0.47 | -0.28 | -38.89% | 17 | 277 | 100.39% |
| MRO221021P00019000 | 2022-08-11 2:11PM EDT | 19.00 | 0.60 | 0.58 | 0.61 | -0.40 | -40.00% | 8 | 212 | 94.04% |
| MRO221021P00020000 | 2022-08-11 2:18PM EDT | 20.00 | 0.78 | 0.77 | 0.81 | -0.45 | -36.59% | 135 | 1,844 | 88.28% |
| MRO221021P00021000 | 2022-08-11 2:31PM EDT | 21.00 | 1.07 | 1.02 | 1.06 | -0.58 | -35.15% | 15 | 634 | 82.42% |
| MRO221021P00022000 | 2022-08-11 2:32PM EDT | 22.00 | 1.38 | 1.34 | 1.39 | -0.72 | -34.29% | 10 | 2,026 | 76.95% |
| MRO221021P00023000 | 2022-08-11 1:33PM EDT | 23.00 | 1.83 | 1.73 | 1.80 | -0.82 | -30.94% | 14 | 377 | 71.00% |
| MRO221021P00024000 | 2022-08-11 2:33PM EDT | 24.00 | 2.25 | 2.20 | 2.27 | -1.11 | -33.04% | 194 | 181 | 63.48% |
| MRO221021P00025000 | 2022-08-11 1:46PM EDT | 25.00 | 2.87 | 2.75 | 2.82 | -0.88 | -23.47% | 4 | 739 | 53.13% |
| MRO221021P00026000 | 2022-08-10 11:02AM EDT | 26.00 | 4.60 | 3.40 | 3.50 | -0.35 | -7.07% | 14 | 493 | 41.02% |
| MRO221021P00027000 | 2022-08-08 1:58PM EDT | 27.00 | 5.67 | 4.05 | 4.20 | 0.00 | - | 10 | 125 | 0.00% |
| MRO221021P00028000 | 2022-08-11 10:38AM EDT | 28.00 | 5.70 | 4.85 | 5.00 | -1.30 | -18.57% | 16 | 197 | 0.00% |
| MRO221021P00029000 | 2022-08-03 3:08PM EDT | 29.00 | 6.60 | 5.65 | 5.75 | 0.00 | - | 4 | 251 | 0.00% |
| MRO221021P00030000 | 2022-07-25 11:36AM EDT | 30.00 | 7.65 | 6.50 | 6.65 | 0.00 | - | - | 67 | 0.00% |
| MRO221021P00031000 | 2022-07-29 10:26AM EDT | 31.00 | 6.85 | 7.40 | 7.55 | 0.00 | - | - | 281 | 0.00% |
| MRO221021P00032000 | 2022-07-14 9:47AM EDT | 32.00 | 12.60 | 8.35 | 8.45 | 0.00 | - | - | 141 | 0.00% |
| MRO221021P00033000 | 2022-08-04 3:50PM EDT | 33.00 | 11.70 | 9.30 | 9.40 | 0.00 | - | - | 243 | 0.00% |
| MRO221021P00034000 | 2022-08-10 9:41AM EDT | 34.00 | 12.20 | 10.20 | 10.35 | +0.25 | +2.09% | 1 | 237 | 0.00% |
| MRO221021P00035000 | 2022-07-18 3:47PM EDT | 35.00 | 13.77 | 11.15 | 11.30 | 0.00 | - | - | 33 | 0.00% |
| MRO221021P00036000 | 2022-08-05 9:43AM EDT | 36.00 | 14.50 | 12.15 | 12.30 | 0.00 | - | - | 84 | 0.00% |
| MRO221021P00045000 | 2022-08-03 2:00PM EDT | 45.00 | 22.00 | 21.10 | 21.20 | 0.00 | - | 1 | 159 | 0.00% |
© 2022 Yahoo. All rights reserved.
