MRO - Marathon Oil Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO200124C000100002019-12-13 9:45AM EST10.002.953.303.400.00-100572.66%
MRO200124C000110002019-12-27 12:58PM EST11.002.601.381.500.00-33128.13%
MRO200124C000115002020-01-22 10:02AM EST11.501.230.940.97-1.03-45.58%34856.25%
MRO200124C000120002020-01-22 9:39AM EST12.000.760.450.50-0.52-40.62%61855.47%
MRO200124C000125002020-01-22 3:53PM EST12.500.120.100.12-0.38-76.00%72611139.06%
MRO200124C000130002020-01-22 2:59PM EST13.000.010.010.02-0.09-90.00%1,5133,09845.31%
MRO200124C000135002020-01-22 1:46PM EST13.500.010.000.01-0.02-66.67%6275056.25%
MRO200124C000140002020-01-22 1:41PM EST14.000.010.000.020.00-1085584.38%
MRO200124C000145002020-01-16 11:37AM EST14.500.010.000.010.00-933393.75%
MRO200124C000150002020-01-08 11:50AM EST15.000.010.000.020.00-360125.00%
MRO200124C000155002020-01-03 10:29AM EST15.500.060.000.030.00-1011150.00%
MRO200124C000165002020-01-06 2:27PM EST16.500.020.000.020.00--2175.00%
MRO200124C000175002020-01-08 11:28AM EST17.500.030.000.070.00--4250.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO200124P000115002019-12-16 12:12PM EST11.500.090.000.050.00-5076.56%
MRO200124P000120002020-01-21 10:05AM EST12.000.010.010.020.00-107440.63%
MRO200124P000125002020-01-22 2:50PM EST12.500.140.150.17+0.10+250.00%1086339.06%
MRO200124P000130002020-01-22 2:28PM EST13.000.500.540.57+0.30+150.00%3632445.31%
MRO200124P000135002020-01-22 11:03AM EST13.500.841.031.07+0.30+55.56%10012171.88%
MRO200124P000140002020-01-22 9:44AM EST14.001.231.521.59+0.32+35.16%10375.00%
MRO200124P000145002020-01-02 9:48AM EST14.500.982.022.110.00--2112.50%
MRO200124P000155002019-12-16 12:00AM EST15.502.862.112.180.00--00.00%