U.S. markets open in 8 hours 28 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
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO220121C000030002021-05-12 1:39PM EDT3.008.700.000.000.00-200.00%
MRO220121C000040002021-05-17 12:13AM EDT4.008.000.000.000.00--00.00%
MRO220121C000050002021-05-14 3:02PM EDT5.006.850.000.000.00-37600.00%
MRO220121C000060002021-05-14 12:43PM EDT6.005.900.000.000.00-200.00%
MRO220121C000070002021-05-14 9:34AM EDT7.004.640.000.000.00-100.00%
MRO220121C000080002021-05-14 1:47PM EDT8.004.250.000.000.00-18100.00%
MRO220121C000090002021-05-14 10:58AM EDT9.003.450.000.000.00-1700.00%
MRO220121C000100002021-05-14 2:07PM EDT10.002.900.000.000.00-7300.00%
MRO220121C000110002021-05-14 3:01PM EDT11.002.400.000.000.00-2800.00%
MRO220121C000120002021-05-14 2:45PM EDT12.001.910.000.000.00-20700.78%
MRO220121C000130002021-05-13 11:10AM EDT13.001.510.000.000.00-103.13%
MRO220121C000140002021-05-14 1:53PM EDT14.001.290.000.000.00-1206.25%
MRO220121C000150002021-05-14 3:08PM EDT15.001.000.000.000.00-16906.25%
MRO220121C000160002021-05-11 12:50PM EDT16.000.850.000.000.00-1012.50%
MRO220121C000170002021-05-13 12:45PM EDT17.000.710.000.000.00-4012.50%
MRO220121C000180002021-05-07 1:07PM EDT18.000.460.000.000.00-1012.50%
MRO220121C000200002021-05-13 9:31AM EDT20.000.360.000.000.00-13012.50%
MRO220121C000220002021-05-12 1:11PM EDT22.000.260.000.000.00-1012.50%
MRO220121C000250002021-05-13 1:48PM EDT25.000.150.000.000.00-22025.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO220121P000030002021-05-14 2:09PM EDT3.000.080.000.000.00-1050.00%
MRO220121P000050002021-05-14 3:35PM EDT5.000.120.000.000.00-1025.00%
MRO220121P000070002021-05-10 10:00AM EDT7.000.340.000.000.00-2012.50%
MRO220121P000080002021-05-14 3:35PM EDT8.000.520.000.000.00-142012.50%
MRO220121P000090002021-05-14 12:20PM EDT9.000.790.000.000.00-10006.25%
MRO220121P000100002021-05-13 2:28PM EDT10.001.390.000.000.00-5606.25%
MRO220121P000110002021-05-12 1:05PM EDT11.001.620.000.000.00-103.13%
MRO220121P000120002021-05-14 3:40PM EDT12.002.180.000.000.00-600.00%
MRO220121P000130002021-05-12 10:08AM EDT13.002.770.000.000.00-33900.00%
MRO220121P000140002021-05-07 3:20PM EDT14.003.500.000.000.00-200.00%
MRO220121P000150002021-04-30 11:33AM EDT15.004.550.000.000.00-800.00%
MRO220121P000170002021-05-07 3:41PM EDT17.005.900.000.000.00-10000.00%
MRO220121P000180002021-05-10 2:38PM EDT18.006.850.000.000.00--00.00%
MRO220121P000200002021-05-12 10:50AM EDT20.008.250.000.000.00-500.00%
MRO220121P000220002021-03-24 3:00PM EDT22.0011.9010.3511.900.00-92578.96%
MRO220121P000250002021-03-25 3:32PM EDT25.0014.7513.9014.550.00-25090.67%