UK Markets closed

Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.58-0.22 (-0.96%)
At close: 04:00PM EDT
22.60 +0.02 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO221021C000100002022-08-04 2:33PM EDT10.0012.0913.8513.950.00--49381.64%
MRO221021C000120002022-07-20 12:34PM EDT12.0010.9611.9012.000.00--202317.58%
MRO221021C000130002022-07-06 2:50PM EDT13.008.1510.2010.300.00--44219.53%
MRO221021C000140002022-08-04 9:56AM EDT14.008.3810.0010.100.00-3054267.87%
MRO221021C000150002022-08-10 10:59AM EDT15.007.409.059.15+0.35+4.96%1911245.12%
MRO221021C000160002022-08-08 3:05PM EDT16.006.448.108.250.00--187225.20%
MRO221021C000170002022-08-08 3:31PM EDT17.005.507.257.300.00-2132207.32%
MRO221021C000180002022-08-05 10:20AM EDT18.004.856.306.400.00-38268188.09%
MRO221021C000190002022-08-10 10:21AM EDT19.003.555.505.60-0.34-8.74%10125176.17%
MRO221021C000200002022-08-11 1:53PM EDT20.004.594.654.80+1.36+42.11%4791161.91%
MRO221021C000210002022-08-11 1:30PM EDT21.003.803.904.05+1.13+42.32%44519150.59%
MRO221021C000220002022-08-11 11:50AM EDT22.002.653.253.35+0.50+23.26%7779141.41%
MRO221021C000230002022-08-11 1:25PM EDT23.002.532.682.75+0.78+44.57%94836134.47%
MRO221021C000240002022-08-11 2:01PM EDT24.002.042.142.21+0.76+59.38%381,191127.44%
MRO221021C000250002022-08-11 2:18PM EDT25.001.771.681.77+0.73+70.19%3484,706122.17%
MRO221021C000260002022-08-11 1:22PM EDT26.001.381.351.40+0.58+72.50%7511,013119.04%
MRO221021C000270002022-08-11 2:13PM EDT27.001.071.061.11+0.44+69.84%175685116.50%
MRO221021C000280002022-08-11 11:57AM EDT28.000.860.830.87+0.37+75.51%428846114.45%
MRO221021C000290002022-08-11 2:16PM EDT29.000.620.640.70+0.25+67.57%238722113.38%
MRO221021C000300002022-08-11 1:43PM EDT30.000.540.490.54+0.22+68.75%321,735111.72%
MRO221021C000310002022-08-11 1:20PM EDT31.000.360.400.44+0.13+56.52%11793112.50%
MRO221021C000320002022-08-11 12:15PM EDT32.000.250.310.35+0.01+4.17%2746112.11%
MRO221021C000330002022-08-11 12:19PM EDT33.000.200.240.29+0.03+17.65%21,611112.50%
MRO221021C000340002022-08-08 3:42PM EDT34.000.140.200.240.00--697113.67%
MRO221021C000350002022-08-10 2:33PM EDT35.000.110.160.21-0.02-15.38%594,971115.23%
MRO221021C000360002022-07-29 10:03AM EDT36.000.290.130.180.00--445116.41%
MRO221021C000370002022-08-04 10:51AM EDT37.000.100.110.150.00-1593117.58%
MRO221021C000380002022-08-05 11:53AM EDT38.000.090.090.150.00-3365120.70%
MRO221021C000390002022-07-19 10:23AM EDT39.000.150.080.130.00--343122.27%
MRO221021C000400002022-08-10 11:36AM EDT40.000.060.070.13-0.01-14.29%6589125.78%
MRO221021C000450002022-08-09 3:18PM EDT45.000.040.010.200.00-40260146.88%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO221021P000100002022-08-09 11:05AM EDT10.000.060.020.100.00-6076174.22%
MRO221021P000120002022-08-04 2:05PM EDT12.000.150.070.150.00--184154.69%
MRO221021P000130002022-08-11 11:03AM EDT13.000.110.100.17-0.03-21.43%1129143.75%
MRO221021P000140002022-08-11 2:19PM EDT14.000.130.130.20-0.07-35.00%97108132.81%
MRO221021P000150002022-08-11 2:11PM EDT15.000.180.180.19-0.14-43.75%2168120.12%
MRO221021P000160002022-08-09 11:30AM EDT16.000.380.240.250.00-203,931112.70%
MRO221021P000170002022-08-11 12:13PM EDT17.000.370.320.34-0.27-42.19%71,723106.06%
MRO221021P000180002022-08-11 2:18PM EDT18.000.440.430.47-0.28-38.89%17277100.39%
MRO221021P000190002022-08-11 2:11PM EDT19.000.600.580.61-0.40-40.00%821294.04%
MRO221021P000200002022-08-11 2:18PM EDT20.000.780.770.81-0.45-36.59%1351,84488.28%
MRO221021P000210002022-08-11 2:31PM EDT21.001.071.021.06-0.58-35.15%1563482.42%
MRO221021P000220002022-08-11 2:32PM EDT22.001.381.341.39-0.72-34.29%102,02676.95%
MRO221021P000230002022-08-11 1:33PM EDT23.001.831.731.80-0.82-30.94%1437771.00%
MRO221021P000240002022-08-11 2:33PM EDT24.002.252.202.27-1.11-33.04%19418163.48%
MRO221021P000250002022-08-11 1:46PM EDT25.002.872.752.82-0.88-23.47%473953.13%
MRO221021P000260002022-08-10 11:02AM EDT26.004.603.403.50-0.35-7.07%1449341.02%
MRO221021P000270002022-08-08 1:58PM EDT27.005.674.054.200.00-101250.00%
MRO221021P000280002022-08-11 10:38AM EDT28.005.704.855.00-1.30-18.57%161970.00%
MRO221021P000290002022-08-03 3:08PM EDT29.006.605.655.750.00-42510.00%
MRO221021P000300002022-07-25 11:36AM EDT30.007.656.506.650.00--670.00%
MRO221021P000310002022-07-29 10:26AM EDT31.006.857.407.550.00--2810.00%
MRO221021P000320002022-07-14 9:47AM EDT32.0012.608.358.450.00--1410.00%
MRO221021P000330002022-08-04 3:50PM EDT33.0011.709.309.400.00--2430.00%
MRO221021P000340002022-08-10 9:41AM EDT34.0012.2010.2010.35+0.25+2.09%12370.00%
MRO221021P000350002022-07-18 3:47PM EDT35.0013.7711.1511.300.00--330.00%
MRO221021P000360002022-08-05 9:43AM EDT36.0014.5012.1512.300.00--840.00%
MRO221021P000450002022-08-03 2:00PM EDT45.0022.0021.1021.200.00-11590.00%