Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:24.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO220819C00024000 | 2022-08-19 2:22PM EDT | 2022-08-19 | 0.57 | 0.57 | 0.58 | -0.15 | -20.83% | 609 | 4,768 | 50.39% |
| MRO220826C00024000 | 2022-08-19 2:01PM EDT | 2022-08-26 | 1.03 | 1.02 | 1.07 | -0.08 | -7.21% | 96 | 468 | 53.91% |
| MRO220902C00024000 | 2022-08-19 2:16PM EDT | 2022-09-02 | 1.29 | 1.28 | 1.36 | -0.06 | -4.44% | 90 | 367 | 53.81% |
| MRO220909C00024000 | 2022-08-19 1:48PM EDT | 2022-09-09 | 1.49 | 1.48 | 1.56 | 0.00 | - | 5 | 91 | 52.93% |
| MRO220916C00024000 | 2022-08-19 2:04PM EDT | 2022-09-16 | 1.80 | 1.75 | 1.76 | +0.01 | +0.56% | 445 | 5,599 | 54.88% |
| MRO220923C00024000 | 2022-08-19 1:03PM EDT | 2022-09-23 | 1.98 | 1.89 | 1.97 | +0.07 | +3.66% | 37 | 37 | 55.08% |
| MRO220930C00024000 | 2022-08-19 1:01PM EDT | 2022-09-30 | 2.13 | 2.06 | 2.13 | +0.67 | +45.89% | 2 | - | 55.42% |
| MRO221021C00024000 | 2022-08-19 2:15PM EDT | 2022-10-21 | 2.50 | 2.52 | 2.55 | -0.12 | -4.58% | 246 | 1,284 | 56.40% |
| MRO230120C00024000 | 2022-08-19 1:55PM EDT | 2023-01-20 | 3.79 | 3.75 | 3.85 | -0.06 | -1.56% | 12 | 673 | 56.59% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO220819P00024000 | 2022-08-19 2:05PM EDT | 2022-08-19 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 101 | 1,325 | 31.25% |
| MRO220826P00024000 | 2022-08-19 2:12PM EDT | 2022-08-26 | 0.50 | 0.47 | 0.50 | 0.00 | - | 244 | 349 | 50.39% |
| MRO220902P00024000 | 2022-08-19 2:20PM EDT | 2022-09-02 | 0.76 | 0.73 | 0.77 | +0.01 | +1.33% | 66 | 57 | 50.88% |
| MRO220909P00024000 | 2022-08-18 10:40AM EDT | 2022-09-09 | 1.10 | 0.92 | 0.98 | 0.00 | - | 1 | 14 | 51.07% |
| MRO220916P00024000 | 2022-08-19 2:22PM EDT | 2022-09-16 | 1.16 | 1.14 | 1.16 | +0.03 | +2.65% | 327 | 2,041 | 50.78% |
| MRO220923P00024000 | 2022-08-18 2:08PM EDT | 2022-09-23 | 1.34 | 1.28 | 1.34 | 0.00 | - | - | 4 | 50.93% |
| MRO220930P00024000 | 2022-08-19 1:36PM EDT | 2022-09-30 | 1.47 | 1.45 | 1.50 | +0.03 | +2.08% | 1 | 6 | 51.61% |
| MRO221021P00024000 | 2022-08-19 1:45PM EDT | 2022-10-21 | 1.89 | 1.83 | 1.87 | -0.02 | -1.05% | 30 | 369 | 51.66% |
| MRO230120P00024000 | 2022-08-19 1:26PM EDT | 2023-01-20 | 3.00 | 3.00 | 3.05 | -0.32 | -9.64% | 15 | 459 | 52.08% |
| MRO230421P00024000 | 2022-08-18 2:54PM EDT | 2023-04-21 | 3.82 | 3.75 | 3.85 | 0.00 | - | - | - | 51.29% |
© 2022 Yahoo. All rights reserved.
