Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:22.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO220819C00022000 | 2022-08-19 2:14PM EDT | 2022-08-19 | 2.51 | 2.54 | 2.59 | -0.11 | -4.20% | 56 | 4,491 | 139.06% |
| MRO220826C00022000 | 2022-08-19 1:47PM EDT | 2022-08-26 | 2.58 | 2.61 | 2.68 | -0.15 | -5.49% | 21 | 148 | 62.89% |
| MRO220902C00022000 | 2022-08-19 2:14PM EDT | 2022-09-02 | 2.77 | 2.80 | 2.85 | +0.12 | +4.53% | 7 | 125 | 61.72% |
| MRO220909C00022000 | 2022-08-19 12:22PM EDT | 2022-09-09 | 3.05 | 2.94 | 3.00 | +0.35 | +12.96% | 1 | 100 | 59.77% |
| MRO220916C00022000 | 2022-08-19 1:25PM EDT | 2022-09-16 | 3.16 | 3.05 | 3.15 | 0.00 | - | 131 | 2,338 | 58.40% |
| MRO220923C00022000 | 2022-08-19 11:16AM EDT | 2022-09-23 | 3.25 | 3.20 | 3.30 | +0.93 | +40.09% | 1 | 48 | 58.69% |
| MRO220930C00022000 | 2022-08-17 1:45PM EDT | 2022-09-30 | 2.53 | 3.35 | 3.40 | 0.00 | - | - | - | 58.30% |
| MRO221021C00022000 | 2022-08-19 10:12AM EDT | 2022-10-21 | 3.65 | 3.70 | 3.80 | -0.14 | -3.69% | 27 | 804 | 58.74% |
| MRO230120C00022000 | 2022-08-19 1:04PM EDT | 2023-01-20 | 5.00 | 4.85 | 4.95 | +0.15 | +3.09% | 47 | 1,681 | 58.28% |
| MRO240119C00022000 | 2022-08-19 1:32PM EDT | 2024-01-19 | 7.45 | 7.35 | 7.55 | +0.10 | +1.36% | 4 | 2,017 | 56.30% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO220819P00022000 | 2022-08-19 1:31PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 2,175 | 93.75% |
| MRO220826P00022000 | 2022-08-19 2:06PM EDT | 2022-08-26 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 23 | 142 | 59.77% |
| MRO220902P00022000 | 2022-08-19 12:29PM EDT | 2022-09-02 | 0.25 | 0.24 | 0.26 | 0.00 | - | 8 | 40 | 56.84% |
| MRO220909P00022000 | 2022-08-15 11:17AM EDT | 2022-09-09 | 0.80 | 0.35 | 0.40 | 0.00 | - | 2 | 16 | 54.98% |
| MRO220916P00022000 | 2022-08-19 2:12PM EDT | 2022-09-16 | 0.52 | 0.51 | 0.53 | 0.00 | - | 51 | 5,946 | 55.27% |
| MRO220923P00022000 | 2022-08-19 1:18PM EDT | 2022-09-23 | 0.61 | 0.62 | 0.69 | -0.03 | -4.69% | 4 | 70 | 55.37% |
| MRO220930P00022000 | 2022-08-18 2:31PM EDT | 2022-09-30 | 0.81 | 0.73 | 0.80 | 0.00 | - | 7 | 9 | 54.79% |
| MRO221021P00022000 | 2022-08-19 2:16PM EDT | 2022-10-21 | 1.11 | 1.09 | 1.12 | +0.03 | +2.78% | 131 | 2,286 | 55.03% |
| MRO230120P00022000 | 2022-08-19 1:25PM EDT | 2023-01-20 | 2.10 | 2.11 | 2.15 | -0.07 | -3.23% | 20 | 1,896 | 53.81% |
| MRO240119P00022000 | 2022-08-19 12:36PM EDT | 2024-01-19 | 4.25 | 4.20 | 4.30 | -0.40 | -8.60% | 1 | 5,217 | 50.20% |
© 2022 Yahoo. All rights reserved.
