U.S. markets open in 8 hours 13 minutes

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.80+0.73 (+6.59%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO210716C000010002021-04-16 10:59AM EDT1.009.559.5012.400.00-27417.19%
MRO210716C000020002021-05-10 1:12PM EDT2.009.800.000.000.00-100.00%
MRO210716C000030002021-03-01 4:36PM EDT3.008.205.859.600.00-326379.69%
MRO210716C000040002021-04-20 11:10AM EDT4.006.000.000.000.00-500.00%
MRO210716C000050002021-05-03 10:20AM EDT5.006.030.000.000.00-1000.00%
MRO210716C000060002021-05-14 10:10AM EDT6.005.750.000.000.00-400.00%
MRO210716C000070002021-05-14 1:32PM EDT7.004.900.000.000.00-600.00%
MRO210716C000080002021-05-14 1:52PM EDT8.003.910.000.000.00-200.00%
MRO210716C000090002021-05-14 3:31PM EDT9.002.970.000.000.00-2800.00%
MRO210716C000100002021-05-14 3:43PM EDT10.002.090.000.000.00-24600.00%
MRO210716C000110002021-05-14 3:59PM EDT11.001.470.000.000.00-41700.00%
MRO210716C000120002021-05-14 3:57PM EDT12.000.960.000.000.00-56101.56%
MRO210716C000130002021-05-14 3:51PM EDT13.000.570.000.000.00-19906.25%
MRO210716C000140002021-05-14 3:30PM EDT14.000.420.000.000.00-128012.50%
MRO210716C000150002021-05-14 3:02PM EDT15.000.290.000.000.00-117012.50%
MRO210716C000160002021-05-14 3:44PM EDT16.000.170.000.000.00-28025.00%
MRO210716C000170002021-05-13 3:12PM EDT17.000.090.000.000.00-5025.00%
MRO210716C000180002021-05-14 1:46PM EDT18.000.100.000.000.00-9025.00%
MRO210716C000190002021-05-12 12:58PM EDT19.000.080.000.000.00-12025.00%
MRO210716C000200002021-05-14 1:40PM EDT20.000.040.000.000.00-7025.00%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO210716P000010002020-12-23 10:48AM EDT1.000.040.000.040.00--25281.25%
MRO210716P000020002021-04-07 11:56AM EDT2.000.020.000.040.00-20200.00%
MRO210716P000030002021-02-09 10:47AM EDT3.000.120.000.040.00-2028156.25%
MRO210716P000040002021-02-23 2:54PM EDT4.000.050.000.050.00-40132128.13%
MRO210716P000050002021-04-28 1:31PM EDT5.000.060.000.000.00-5050.00%
MRO210716P000060002021-05-06 9:40AM EDT6.000.050.000.000.00-1050.00%
MRO210716P000070002021-05-10 9:37AM EDT7.000.050.000.000.00-18025.00%
MRO210716P000080002021-05-14 12:43PM EDT8.000.080.000.000.00-1025.00%
MRO210716P000090002021-05-14 2:27PM EDT9.000.170.000.000.00-30012.50%
MRO210716P000100002021-05-14 1:23PM EDT10.000.370.000.000.00-48012.50%
MRO210716P000110002021-05-14 3:12PM EDT11.000.690.000.000.00-8106.25%
MRO210716P000120002021-05-14 2:03PM EDT12.001.190.000.000.00-7200.00%
MRO210716P000130002021-05-12 10:13AM EDT13.001.950.000.000.00-1700.00%
MRO210716P000140002021-05-14 1:23PM EDT14.002.600.000.000.00-1100.00%
MRO210716P000150002021-05-13 12:26PM EDT15.004.050.000.000.00-600.00%
MRO210716P000160002021-03-01 3:28PM EDT16.005.405.255.750.00-75132.03%
MRO210716P000180002021-05-17 12:13AM EDT18.006.650.000.000.00--00.00%
MRO210716P000190002021-05-06 2:01PM EDT19.007.750.000.000.00--00.00%
MRO210716P000200002021-03-23 10:16AM EDT20.0010.009.159.400.00-326155.27%