U.S. markets close in 5 hours 20 minutes

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.89+0.11 (+1.07%)
As of 10:40AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO210416C000010002021-04-09 12:21PM EDT1.009.959.709.850.00-220.00%
MRO210416C000020002021-04-09 11:22AM EDT2.009.058.708.800.00-11010.00%
MRO210416C000030002021-03-03 10:30AM EDT3.008.358.109.800.00-151,657.81%
MRO210416C000040002021-04-09 9:49AM EDT4.007.166.756.800.00-25730.00%
MRO210416C000050002021-04-12 3:48PM EDT5.005.755.755.800.00-121,0610.00%
MRO210416C000055002021-04-01 2:06PM EDT5.506.255.206.050.00-23543.75%
MRO210416C000060002021-04-09 11:13AM EDT6.005.004.754.800.00-12,9780.00%
MRO210416C000065002021-03-29 12:13AM EDT6.503.754.255.000.00--4433.59%
MRO210416C000070002021-04-09 3:31PM EDT7.003.923.753.800.00-22,0360.00%
MRO210416C000075002021-04-09 10:08AM EDT7.503.563.253.300.00-160.00%
MRO210416C000080002021-04-12 11:11AM EDT8.002.742.772.840.00-261,5450.00%
MRO210416C000085002021-04-08 2:33PM EDT8.502.302.272.320.00-9260.00%
MRO210416C000090002021-04-12 3:14PM EDT9.001.751.771.820.00-182,1830.00%
MRO210416C000095002021-04-13 9:46AM EDT9.501.291.271.35-0.09-6.52%101140.00%
MRO210416C000100002021-04-13 10:16AM EDT10.000.770.820.86-0.03-3.75%112,8730.00%
MRO210416C000105002021-04-13 9:50AM EDT10.500.400.370.400.00-4361027.34%
MRO210416C000110002021-04-13 10:25AM EDT11.000.140.130.15-0.01-6.67%8016,04744.14%
MRO210416C000115002021-04-13 10:22AM EDT11.500.040.040.05-0.01-20.00%1982,00250.00%
MRO210416C000120002021-04-13 10:17AM EDT12.000.030.020.03+0.01+50.00%1718,21164.06%
MRO210416C000125002021-04-13 10:15AM EDT12.500.010.010.02-0.01-50.00%159,95075.00%
MRO210416C000130002021-04-13 9:59AM EDT13.000.010.000.010.00-117,58778.13%
MRO210416C000135002021-04-12 10:15AM EDT13.500.010.000.020.00-1168100.00%
MRO210416C000140002021-04-12 1:37PM EDT14.000.010.000.010.00-954,898106.25%
MRO210416C000145002021-04-05 12:26PM EDT14.500.020.000.030.00-2224137.50%
MRO210416C000150002021-04-09 1:09PM EDT15.000.010.000.010.00-152,489131.25%
MRO210416C000155002021-03-24 12:08PM EDT15.500.030.000.030.00--1162.50%
MRO210416C000160002021-04-09 2:07PM EDT16.000.010.000.010.00-61,834150.00%
MRO210416C000170002021-04-08 11:15AM EDT17.000.010.000.010.00-1772168.75%
MRO210416C000180002021-04-08 11:45AM EDT18.000.010.000.030.00-2545218.75%
MRO210416C000190002021-03-19 12:53PM EDT19.000.030.000.010.00-2023206.25%
MRO210416C000200002021-03-24 9:34AM EDT20.000.020.000.010.00-446225.00%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO210416P000010002020-10-08 3:16PM EDT1.000.020.000.040.00--1001,075.00%
MRO210416P000020002021-04-12 9:58AM EDT2.000.010.000.030.00-6181725.00%
MRO210416P000030002021-03-01 11:00AM EDT3.000.010.000.030.00-5420556.25%
MRO210416P000040002021-03-15 12:34PM EDT4.000.020.000.010.00-29,268375.00%
MRO210416P000050002021-04-08 3:31PM EDT5.000.030.000.030.00-4459343.75%
MRO210416P000060002021-04-06 12:40PM EDT6.000.020.000.010.00-33,882237.50%
MRO210416P000070002021-04-12 1:52PM EDT7.000.010.000.01-0.03-75.00%21,599175.00%
MRO210416P000075002021-04-05 10:49AM EDT7.500.010.000.020.00-3100168.75%
MRO210416P000080002021-04-08 12:17PM EDT8.000.020.000.010.00-1895131.25%
MRO210416P000085002021-04-09 10:55AM EDT8.500.010.000.020.00-186118.75%
MRO210416P000090002021-04-12 3:16PM EDT9.000.020.000.020.00-213,30193.75%
MRO210416P000095002021-04-12 3:11PM EDT9.500.020.010.020.00-1272,37676.56%
MRO210416P000100002021-04-13 10:02AM EDT10.000.030.030.04+0.01+50.00%212,49864.06%
MRO210416P000105002021-04-13 10:22AM EDT10.500.100.090.10-0.02-16.67%5512,03653.91%
MRO210416P000110002021-04-13 10:03AM EDT11.000.320.310.34-0.06-15.79%395,12257.81%
MRO210416P000115002021-04-13 9:41AM EDT11.500.780.740.740.00-140375.00%
MRO210416P000120002021-04-12 1:25PM EDT12.001.261.211.260.00-832,113102.34%
MRO210416P000125002021-04-12 9:52AM EDT12.501.621.671.730.00-348114.06%
MRO210416P000130002021-04-08 9:49AM EDT13.002.362.202.240.00-2353143.75%
MRO210416P000135002021-04-07 2:26PM EDT13.502.592.702.750.00-16166.41%
MRO210416P000140002021-04-08 10:22AM EDT14.003.353.203.250.00-2111185.94%
MRO210416P000145002021-04-08 2:18PM EDT14.503.753.703.750.00-22203.13%
MRO210416P000150002021-03-24 12:20PM EDT15.004.354.204.250.00-219220.31%
MRO210416P000155002021-03-25 3:45PM EDT15.504.954.254.800.00--1270.31%
MRO210416P000160002021-04-13 9:30AM EDT16.005.205.155.30-0.39-6.98%11251.56%
MRO210416P000165002021-04-12 12:53PM EDT16.505.650.000.000.00---0.00%
MRO210416P000170002021-03-18 1:04PM EDT17.005.706.156.300.00-20279.69%
MRO210416P000180002021-03-18 1:00PM EDT18.007.007.207.950.00-10446.09%
MRO210416P000190002021-03-15 3:31PM EDT19.007.037.658.300.00-10370.31%
MRO210416P000200002021-03-15 12:06AM EDT20.007.909.159.300.00--0351.56%