MRO - Marathon Oil Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO200117C000030002019-06-10 12:11AM EDT3.0012.8410.7010.800.00-10257.03%
MRO200117C000050002019-06-07 11:16AM EDT5.0013.038.409.050.00-14168.95%
MRO200117C000070002019-07-18 9:58AM EDT7.006.255.455.650.00-211460.00%
MRO200117C000080002019-08-09 9:39AM EDT8.005.204.905.050.00-10057.23%
MRO200117C000090002019-08-09 9:37AM EDT9.004.204.004.100.00-10049.41%
MRO200117C000100002019-08-14 12:45PM EDT10.002.843.153.250.00-1046.29%
MRO200117C000110002019-08-15 2:09PM EDT11.001.882.412.460.00-2043.02%
MRO200117C000120002019-08-19 3:36PM EDT12.001.801.751.78+0.26+16.88%13040.63%
MRO200117C000130002019-08-19 3:30PM EDT13.001.231.201.24+0.31+33.70%12039.21%
MRO200117C000140002019-08-19 3:54PM EDT14.000.820.790.82+0.17+26.15%32037.94%
MRO200117C000150002019-08-19 3:34PM EDT15.000.520.490.52+0.11+26.83%137037.01%
MRO200117C000160002019-08-16 9:57AM EDT16.000.240.290.320.00-30036.43%
MRO200117C000170002019-08-19 2:06PM EDT17.000.180.160.18+0.02+12.50%234035.35%
MRO200117C000180002019-08-19 1:37PM EDT18.000.110.090.11+0.04+57.14%5035.55%
MRO200117C000190002019-08-19 12:31PM EDT19.000.060.050.070.00-2036.13%
MRO200117C000200002019-08-19 2:48PM EDT20.000.030.020.040.00-95035.94%
MRO200117C000210002019-08-13 3:27PM EDT21.000.040.000.040.00-4039.06%
MRO200117C000220002019-08-08 12:51PM EDT22.000.030.000.030.00-24040.23%
MRO200117C000230002019-08-07 11:12AM EDT23.000.010.000.030.00-10042.97%
MRO200117C000240002019-08-05 1:27PM EDT24.000.020.000.030.00-3045.31%
MRO200117C000250002019-08-09 3:26PM EDT25.000.010.000.030.00-48047.66%
MRO200117C000280002019-06-07 11:16AM EDT28.000.210.000.030.00--550.00%
MRO200117C000300002019-08-16 11:46AM EDT30.000.010.000.030.00-20053.13%
MRO200117C000350002019-08-02 10:14AM EDT35.000.010.000.030.00-2060.94%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO200117P000030002019-06-10 12:11AM EDT3.000.010.000.030.00-206999.22%
MRO200117P000050002019-06-10 12:11AM EDT5.000.020.000.030.00-12865.63%
MRO200117P000070002019-08-07 11:40AM EDT7.000.100.050.070.00-60055.47%
MRO200117P000080002019-08-14 11:43AM EDT8.000.150.100.110.00-1050.78%
MRO200117P000090002019-08-09 11:09AM EDT9.000.230.180.200.00-20048.05%
MRO200117P000100002019-08-19 12:07PM EDT10.000.340.320.34-0.19-35.85%2044.82%
MRO200117P000110002019-08-19 3:53PM EDT11.000.550.540.56-0.26-32.10%39042.29%
MRO200117P000120002019-08-19 2:57PM EDT12.000.880.860.92-0.37-29.60%82041.31%
MRO200117P000130002019-08-19 2:22PM EDT13.001.311.311.36-0.63-32.47%20039.26%
MRO200117P000140002019-08-14 3:40PM EDT14.002.331.891.950.00-27038.28%
MRO200117P000150002019-08-16 9:33AM EDT15.003.322.582.660.00-10037.70%
MRO200117P000160002019-08-19 2:20PM EDT16.003.373.353.45+0.43+14.63%3036.82%
MRO200117P000170002019-08-02 12:31PM EDT17.004.054.204.350.00-18037.99%
MRO200117P000180002019-08-09 9:30AM EDT18.005.245.155.250.00-5037.01%
MRO200117P000190002019-08-05 10:00AM EDT19.006.256.106.250.00-4041.21%
MRO200117P000200002019-08-02 12:45PM EDT20.007.237.107.20+0.33+4.78%30040.82%
MRO200117P000210002019-06-07 11:46AM EDT21.005.747.207.500.00--100.00%
MRO200117P000220002019-07-18 2:50PM EDT22.008.609.509.700.00-1772.51%
MRO200117P000230002019-06-07 11:46AM EDT23.007.478.959.450.00--00.00%
MRO200117P000250002019-07-29 10:25AM EDT25.0011.5511.8512.300.00-1065.23%
MRO200117P000300002019-06-07 11:31AM EDT30.0013.2916.1016.450.00-400.00%
MRO200117P000350002019-06-10 12:11AM EDT35.0019.8021.2021.300.00-8800.00%