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.
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO210416C00001000 | 2021-04-09 12:21PM EDT | 1.00 | 9.95 | 9.70 | 9.85 | 0.00 | - | 2 | 2 | 0.00% |
| MRO210416C00002000 | 2021-04-09 11:22AM EDT | 2.00 | 9.05 | 8.70 | 8.80 | 0.00 | - | 1 | 101 | 0.00% |
| MRO210416C00003000 | 2021-03-03 10:30AM EDT | 3.00 | 8.35 | 8.10 | 9.80 | 0.00 | - | 1 | 5 | 1,657.81% |
| MRO210416C00004000 | 2021-04-09 9:49AM EDT | 4.00 | 7.16 | 6.75 | 6.80 | 0.00 | - | 2 | 573 | 0.00% |
| MRO210416C00005000 | 2021-04-12 3:48PM EDT | 5.00 | 5.75 | 5.75 | 5.80 | 0.00 | - | 12 | 1,061 | 0.00% |
| MRO210416C00005500 | 2021-04-01 2:06PM EDT | 5.50 | 6.25 | 5.20 | 6.05 | 0.00 | - | 2 | 3 | 543.75% |
| MRO210416C00006000 | 2021-04-09 11:13AM EDT | 6.00 | 5.00 | 4.75 | 4.80 | 0.00 | - | 1 | 2,978 | 0.00% |
| MRO210416C00006500 | 2021-03-29 12:13AM EDT | 6.50 | 3.75 | 4.25 | 5.00 | 0.00 | - | - | 4 | 433.59% |
| MRO210416C00007000 | 2021-04-09 3:31PM EDT | 7.00 | 3.92 | 3.75 | 3.80 | 0.00 | - | 2 | 2,036 | 0.00% |
| MRO210416C00007500 | 2021-04-09 10:08AM EDT | 7.50 | 3.56 | 3.25 | 3.30 | 0.00 | - | 1 | 6 | 0.00% |
| MRO210416C00008000 | 2021-04-12 11:11AM EDT | 8.00 | 2.74 | 2.77 | 2.84 | 0.00 | - | 26 | 1,545 | 0.00% |
| MRO210416C00008500 | 2021-04-08 2:33PM EDT | 8.50 | 2.30 | 2.27 | 2.32 | 0.00 | - | 9 | 26 | 0.00% |
| MRO210416C00009000 | 2021-04-12 3:14PM EDT | 9.00 | 1.75 | 1.77 | 1.82 | 0.00 | - | 18 | 2,183 | 0.00% |
| MRO210416C00009500 | 2021-04-13 9:46AM EDT | 9.50 | 1.29 | 1.27 | 1.35 | -0.09 | -6.52% | 10 | 114 | 0.00% |
| MRO210416C00010000 | 2021-04-13 10:16AM EDT | 10.00 | 0.77 | 0.82 | 0.86 | -0.03 | -3.75% | 11 | 2,873 | 0.00% |
| MRO210416C00010500 | 2021-04-13 9:50AM EDT | 10.50 | 0.40 | 0.37 | 0.40 | 0.00 | - | 43 | 610 | 27.34% |
| MRO210416C00011000 | 2021-04-13 10:25AM EDT | 11.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 801 | 6,047 | 44.14% |
| MRO210416C00011500 | 2021-04-13 10:22AM EDT | 11.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 198 | 2,002 | 50.00% |
| MRO210416C00012000 | 2021-04-13 10:17AM EDT | 12.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 171 | 8,211 | 64.06% |
| MRO210416C00012500 | 2021-04-13 10:15AM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 9,950 | 75.00% |
| MRO210416C00013000 | 2021-04-13 9:59AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,587 | 78.13% |
| MRO210416C00013500 | 2021-04-12 10:15AM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 168 | 100.00% |
| MRO210416C00014000 | 2021-04-12 1:37PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 4,898 | 106.25% |
| MRO210416C00014500 | 2021-04-05 12:26PM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 24 | 137.50% |
| MRO210416C00015000 | 2021-04-09 1:09PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,489 | 131.25% |
| MRO210416C00015500 | 2021-03-24 12:08PM EDT | 15.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 162.50% |
| MRO210416C00016000 | 2021-04-09 2:07PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,834 | 150.00% |
| MRO210416C00017000 | 2021-04-08 11:15AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 772 | 168.75% |
| MRO210416C00018000 | 2021-04-08 11:45AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 545 | 218.75% |
| MRO210416C00019000 | 2021-03-19 12:53PM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 23 | 206.25% |
| MRO210416C00020000 | 2021-03-24 9:34AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 46 | 225.00% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO210416P00001000 | 2020-10-08 3:16PM EDT | 1.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 100 | 1,075.00% |
| MRO210416P00002000 | 2021-04-12 9:58AM EDT | 2.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 181 | 725.00% |
| MRO210416P00003000 | 2021-03-01 11:00AM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 420 | 556.25% |
| MRO210416P00004000 | 2021-03-15 12:34PM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 9,268 | 375.00% |
| MRO210416P00005000 | 2021-04-08 3:31PM EDT | 5.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 459 | 343.75% |
| MRO210416P00006000 | 2021-04-06 12:40PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3,882 | 237.50% |
| MRO210416P00007000 | 2021-04-12 1:52PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 1,599 | 175.00% |
| MRO210416P00007500 | 2021-04-05 10:49AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 100 | 168.75% |
| MRO210416P00008000 | 2021-04-08 12:17PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 895 | 131.25% |
| MRO210416P00008500 | 2021-04-09 10:55AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 86 | 118.75% |
| MRO210416P00009000 | 2021-04-12 3:16PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 3,301 | 93.75% |
| MRO210416P00009500 | 2021-04-12 3:11PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 127 | 2,376 | 76.56% |
| MRO210416P00010000 | 2021-04-13 10:02AM EDT | 10.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 2 | 12,498 | 64.06% |
| MRO210416P00010500 | 2021-04-13 10:22AM EDT | 10.50 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 551 | 2,036 | 53.91% |
| MRO210416P00011000 | 2021-04-13 10:03AM EDT | 11.00 | 0.32 | 0.31 | 0.34 | -0.06 | -15.79% | 39 | 5,122 | 57.81% |
| MRO210416P00011500 | 2021-04-13 9:41AM EDT | 11.50 | 0.78 | 0.74 | 0.74 | 0.00 | - | 1 | 403 | 75.00% |
| MRO210416P00012000 | 2021-04-12 1:25PM EDT | 12.00 | 1.26 | 1.21 | 1.26 | 0.00 | - | 83 | 2,113 | 102.34% |
| MRO210416P00012500 | 2021-04-12 9:52AM EDT | 12.50 | 1.62 | 1.67 | 1.73 | 0.00 | - | 3 | 48 | 114.06% |
| MRO210416P00013000 | 2021-04-08 9:49AM EDT | 13.00 | 2.36 | 2.20 | 2.24 | 0.00 | - | 2 | 353 | 143.75% |
| MRO210416P00013500 | 2021-04-07 2:26PM EDT | 13.50 | 2.59 | 2.70 | 2.75 | 0.00 | - | 1 | 6 | 166.41% |
| MRO210416P00014000 | 2021-04-08 10:22AM EDT | 14.00 | 3.35 | 3.20 | 3.25 | 0.00 | - | 2 | 111 | 185.94% |
| MRO210416P00014500 | 2021-04-08 2:18PM EDT | 14.50 | 3.75 | 3.70 | 3.75 | 0.00 | - | 2 | 2 | 203.13% |
| MRO210416P00015000 | 2021-03-24 12:20PM EDT | 15.00 | 4.35 | 4.20 | 4.25 | 0.00 | - | 2 | 19 | 220.31% |
| MRO210416P00015500 | 2021-03-25 3:45PM EDT | 15.50 | 4.95 | 4.25 | 4.80 | 0.00 | - | - | 1 | 270.31% |
| MRO210416P00016000 | 2021-04-13 9:30AM EDT | 16.00 | 5.20 | 5.15 | 5.30 | -0.39 | -6.98% | 1 | 1 | 251.56% |
| MRO210416P00016500 | 2021-04-12 12:53PM EDT | 16.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MRO210416P00017000 | 2021-03-18 1:04PM EDT | 17.00 | 5.70 | 6.15 | 6.30 | 0.00 | - | 2 | 0 | 279.69% |
| MRO210416P00018000 | 2021-03-18 1:00PM EDT | 18.00 | 7.00 | 7.20 | 7.95 | 0.00 | - | 1 | 0 | 446.09% |
| MRO210416P00019000 | 2021-03-15 3:31PM EDT | 19.00 | 7.03 | 7.65 | 8.30 | 0.00 | - | 1 | 0 | 370.31% |
| MRO210416P00020000 | 2021-03-15 12:06AM EDT | 20.00 | 7.90 | 9.15 | 9.30 | 0.00 | - | - | 0 | 351.56% |
© 2021 Verizon Media. All rights reserved.
