Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:25.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO220819C00025000 | 2022-08-19 2:25PM EDT | 2022-08-19 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 538 | 3,788 | 33.59% |
| MRO220826C00025000 | 2022-08-19 2:25PM EDT | 2022-08-26 | 0.54 | 0.53 | 0.55 | -0.04 | -6.90% | 405 | 1,629 | 51.76% |
| MRO220902C00025000 | 2022-08-19 1:47PM EDT | 2022-09-02 | 0.75 | 0.76 | 0.83 | -0.07 | -8.54% | 13 | 294 | 50.78% |
| MRO220909C00025000 | 2022-08-19 10:26AM EDT | 2022-09-09 | 0.94 | 0.98 | 1.04 | -0.02 | -2.08% | 44 | 170 | 50.98% |
| MRO220916C00025000 | 2022-08-19 2:20PM EDT | 2022-09-16 | 1.21 | 1.24 | 1.26 | -0.03 | -2.42% | 688 | 6,423 | 53.13% |
| MRO220923C00025000 | 2022-08-19 2:16PM EDT | 2022-09-23 | 1.35 | 1.37 | 1.45 | +0.55 | +68.75% | 28 | 16 | 52.88% |
| MRO220930C00025000 | 2022-08-18 10:50AM EDT | 2022-09-30 | 1.48 | 1.55 | 1.64 | 0.00 | - | 1 | 6 | 53.91% |
| MRO221021C00025000 | 2022-08-19 2:02PM EDT | 2022-10-21 | 2.07 | 2.01 | 2.05 | +0.02 | +0.98% | 167 | 5,965 | 54.79% |
| MRO230120C00025000 | 2022-08-19 2:25PM EDT | 2023-01-20 | 3.36 | 3.30 | 3.40 | +0.06 | +1.82% | 365 | 5,268 | 56.01% |
| MRO230421C00025000 | 2022-08-19 1:38PM EDT | 2023-04-21 | 4.25 | 4.15 | 4.35 | +0.08 | +1.92% | 11 | - | 55.79% |
| MRO240119C00025000 | 2022-08-19 2:06PM EDT | 2024-01-19 | 6.10 | 6.15 | 6.20 | -0.10 | -1.61% | 23 | 1,989 | 55.42% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO220819P00025000 | 2022-08-19 1:27PM EDT | 2022-08-19 | 0.46 | 0.45 | 0.48 | -0.07 | -13.21% | 20 | 882 | 12.50% |
| MRO220826P00025000 | 2022-08-19 1:19PM EDT | 2022-08-26 | 0.90 | 0.95 | 1.00 | -0.06 | -6.25% | 28 | 45 | 50.29% |
| MRO220902P00025000 | 2022-08-19 1:21PM EDT | 2022-09-02 | 1.17 | 1.21 | 1.25 | -0.08 | -6.40% | 12 | 140 | 49.51% |
| MRO220909P00025000 | 2022-08-19 9:45AM EDT | 2022-09-09 | 1.48 | 1.39 | 1.45 | -1.67 | -53.02% | 11 | 59 | 49.32% |
| MRO220916P00025000 | 2022-08-19 2:23PM EDT | 2022-09-16 | 1.65 | 1.63 | 1.65 | +0.05 | +3.12% | 328 | 1,010 | 50.20% |
| MRO220923P00025000 | 2022-08-19 1:39PM EDT | 2022-09-23 | 1.86 | 1.76 | 1.84 | +0.10 | +5.68% | 6 | - | 51.27% |
| MRO221021P00025000 | 2022-08-19 2:06PM EDT | 2022-10-21 | 2.33 | 2.33 | 2.38 | -0.23 | -8.98% | 11 | 732 | 51.03% |
| MRO230120P00025000 | 2022-08-18 1:56PM EDT | 2023-01-20 | 3.55 | 3.50 | 3.60 | 0.00 | - | 36 | 1,237 | 51.59% |
| MRO230421P00025000 | 2022-08-18 1:56PM EDT | 2023-04-21 | 4.20 | 4.25 | 4.40 | 0.00 | - | - | - | 50.68% |
| MRO240119P00025000 | 2022-08-19 11:59AM EDT | 2024-01-19 | 5.75 | 5.75 | 5.85 | -0.12 | -2.04% | 1 | 72 | 48.28% |
© 2022 Yahoo. All rights reserved.
