MRO - Marathon Oil Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO180119C000030002017-12-06 11:52AM EST3.0011.4011.4512.00-0.55-4.60%5270.00%
MRO180119C000050002018-01-12 1:57PM EST5.0013.7013.7513.90+0.75+5.79%1301,231.25%
MRO180119C000060002017-09-08 11:58AM EST6.005.257.858.150.00-5280.00%
MRO180119C000070002017-12-21 1:13PM EST7.009.769.6510.000.00-520.00%
MRO180119C000080002018-01-16 2:44PM EST8.0010.3710.0010.85-0.13-1.24%1207603.13%
MRO180119C000090002017-12-29 12:24PM EST9.008.037.708.20+0.73+10.00%1520.00%
MRO180119C000100002018-01-16 11:15AM EST10.008.788.208.40-0.02-0.23%11,078364.06%
MRO180119C000105002017-12-22 11:52PM EST10.505.706.406.500.00-110.00%
MRO180119C000110002018-01-16 10:13AM EST11.007.607.207.40+0.66+9.51%101,056312.50%
MRO180119C000115002017-12-22 11:52PM EST11.504.705.405.500.00-110.00%
MRO180119C000120002018-01-16 3:05PM EST12.006.506.206.40-0.34-4.97%301,353267.19%
MRO180119C000130002018-01-16 2:16PM EST13.005.445.205.40-0.36-6.21%603,923223.44%
MRO180119C000135002018-01-16 1:28PM EST13.505.154.704.90-0.10-1.90%270201.56%
MRO180119C000140002018-01-12 3:50PM EST14.004.804.754.85+0.60+14.29%163,736347.66%
MRO180119C000150002018-01-16 3:53PM EST15.003.323.203.30-0.43-11.47%51110,558103.13%
MRO180119C000155002018-01-16 2:55PM EST15.502.892.692.79+1.06+57.92%142950.00%
MRO180119C000160002018-01-16 2:18PM EST16.002.442.232.26-0.37-13.17%19021,86865.63%
MRO180119C000165002018-01-16 1:12PM EST16.502.071.731.77-0.21-9.21%995757.81%
MRO180119C000170002018-01-16 3:28PM EST17.001.321.231.27-0.49-27.07%2666,57054.69%
MRO180119C000175002018-01-16 3:41PM EST17.500.820.750.80-0.55-40.15%2101,38645.31%
MRO180119C000180002018-01-16 3:47PM EST18.000.420.360.40-0.47-52.81%761,87340.23%
MRO180119C000185002018-01-16 3:24PM EST18.500.180.130.15-0.32-64.00%22583839.06%
MRO180119C000190002018-01-16 3:53PM EST19.000.050.030.06-0.15-75.00%4551,42544.14%
MRO180119C000195002018-01-16 3:20PM EST19.500.030.010.03-0.03-50.00%2213351.56%
MRO180119C000200002018-01-16 2:43PM EST20.000.010.000.02-0.01-50.00%708,40253.13%
MRO180119C000210002017-11-09 11:26AM EST21.000.060.040.060.00-100300101.56%
MRO180119C000220002018-01-12 1:57PM EST22.000.020.000.02+0.01+100.00%11,68196.88%
MRO180119C000230002017-06-27 12:04PM EST23.000.030.010.040.00-2032132.81%
MRO180119C000240002017-06-02 10:49PM EST24.000.110.030.050.00-1010164.06%
MRO180119C000250002017-12-21 11:54AM EST25.000.010.000.030.00-101,741159.38%
MRO180119C000270002017-08-07 10:20AM EST27.000.010.000.03-0.01-50.00%11,954190.63%
MRO180119C000300002017-11-27 1:29PM EST30.000.010.000.02-0.01-50.00%97,558218.75%
MRO180119C000350002017-06-02 10:49PM EST35.000.010.000.030.00-101,214293.75%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO180119P000030002017-06-02 10:49PM EST3.000.020.000.040.00-50421862.50%
MRO180119P000050002017-08-15 9:27AM EST5.000.010.000.030.00-50789600.00%
MRO180119P000060002017-07-25 2:03PM EST6.000.030.010.040.00-1012556.25%
MRO180119P000070002017-09-19 8:31AM EST7.000.030.000.030.00-1255450.00%
MRO180119P000080002017-11-07 3:36PM EST8.000.010.000.020.00-63,341375.00%
MRO180119P000090002017-12-14 2:41PM EST9.000.010.000.020.00-11972325.00%
MRO180119P000100002017-12-07 12:10PM EST10.000.010.000.030.00-38,672293.75%
MRO180119P000110002017-12-22 11:17AM EST11.000.010.000.020.00-209,608237.50%
MRO180119P000120002018-01-02 12:58PM EST12.000.010.000.010.00-292,140187.50%
MRO180119P000125002018-01-03 1:12PM EST12.500.010.000.020.00-160364181.25%
MRO180119P000130002018-01-11 1:24PM EST13.000.010.000.020.00-615,017165.63%
MRO180119P000135002018-01-03 12:34PM EST13.500.010.000.030.00-22,033159.38%
MRO180119P000140002018-01-16 12:32PM EST14.000.010.000.02-0.01-50.00%14,625134.38%
MRO180119P000145002018-01-03 1:38PM EST14.500.020.010.020.00-4104125.00%
MRO180119P000150002018-01-12 3:36PM EST15.000.010.010.020.00-55,120109.38%
MRO180119P000155002018-01-10 9:30AM EST15.500.020.000.020.00-11,04587.50%
MRO180119P000160002018-01-10 3:31PM EST16.000.020.000.020.00-201,45871.88%
MRO180119P000165002018-01-16 1:12PM EST16.500.010.000.03-0.01-50.00%11,55162.50%
MRO180119P000170002018-01-11 3:12PM EST17.000.020.010.020.00-191,96450.00%
MRO180119P000175002018-01-12 3:56PM EST17.500.030.010.03-0.01-25.00%3736836.72%
MRO180119P000180002018-01-16 3:41PM EST18.000.120.120.14+0.06+100.00%5581436.72%
MRO180119P000185002018-01-16 2:45PM EST18.500.300.370.41+0.13+76.47%10153539.06%
MRO180119P000190002018-01-16 2:40PM EST19.000.630.780.82+0.22+53.66%4028144.14%
MRO180119P000195002018-01-16 9:35AM EST19.500.921.251.30-1.86-66.91%203755.47%
MRO180119P000200002018-01-12 9:54AM EST20.001.101.191.24-0.35-24.14%454170.00%
MRO180119P000205002017-12-29 11:57PM EST20.503.353.453.600.00-2424317.58%
MRO180119P000220002017-12-29 10:49AM EST22.005.055.005.15-0.05-0.98%336388.28%
MRO180119P000230002017-06-02 10:49PM EST23.009.929.059.200.00-10895.12%
MRO180119P000240002018-01-02 2:30PM EST24.006.746.056.150.00-481271.09%
MRO180119P000250002017-12-29 10:46AM EST25.008.057.958.15-0.05-0.62%223485.74%
MRO180119P000260002017-12-28 11:28AM EST26.009.108.959.150.00-3041514.65%
MRO180119P000270002017-12-28 11:28AM EST27.0010.1010.0010.150.00-200546.09%
MRO180119P000290002018-01-03 3:14PM EST29.0011.2511.0511.400.00-2264419.14%
MRO180119P000300002017-11-17 11:07AM EST30.0015.1014.9015.00-3.20-17.49%250924.81%
MRO180119P000350002018-01-03 3:14PM EST35.0017.2517.0517.200.00-1935495.31%