MRO - Marathon Oil Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO200124C00010000 | 2019-12-13 9:45AM EST | 10.00 | 2.95 | 3.30 | 3.40 | 0.00 | - | 10 | 0 | 572.66% |
| MRO200124C00011000 | 2019-12-27 12:58PM EST | 11.00 | 2.60 | 1.38 | 1.50 | 0.00 | - | 3 | 3 | 128.13% |
| MRO200124C00011500 | 2020-01-22 10:02AM EST | 11.50 | 1.23 | 0.94 | 0.97 | -1.03 | -45.58% | 3 | 48 | 56.25% |
| MRO200124C00012000 | 2020-01-22 9:39AM EST | 12.00 | 0.76 | 0.45 | 0.50 | -0.52 | -40.62% | 6 | 18 | 55.47% |
| MRO200124C00012500 | 2020-01-22 3:53PM EST | 12.50 | 0.12 | 0.10 | 0.12 | -0.38 | -76.00% | 726 | 111 | 39.06% |
| MRO200124C00013000 | 2020-01-22 2:59PM EST | 13.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 1,513 | 3,098 | 45.31% |
| MRO200124C00013500 | 2020-01-22 1:46PM EST | 13.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 62 | 750 | 56.25% |
| MRO200124C00014000 | 2020-01-22 1:41PM EST | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 855 | 84.38% |
| MRO200124C00014500 | 2020-01-16 11:37AM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 333 | 93.75% |
| MRO200124C00015000 | 2020-01-08 11:50AM EST | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 60 | 125.00% |
| MRO200124C00015500 | 2020-01-03 10:29AM EST | 15.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 150.00% |
| MRO200124C00016500 | 2020-01-06 2:27PM EST | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 175.00% |
| MRO200124C00017500 | 2020-01-08 11:28AM EST | 17.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 4 | 250.00% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO200124P00011500 | 2019-12-16 12:12PM EST | 11.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 76.56% |
| MRO200124P00012000 | 2020-01-21 10:05AM EST | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 74 | 40.63% |
| MRO200124P00012500 | 2020-01-22 2:50PM EST | 12.50 | 0.14 | 0.15 | 0.17 | +0.10 | +250.00% | 108 | 63 | 39.06% |
| MRO200124P00013000 | 2020-01-22 2:28PM EST | 13.00 | 0.50 | 0.54 | 0.57 | +0.30 | +150.00% | 36 | 324 | 45.31% |
| MRO200124P00013500 | 2020-01-22 11:03AM EST | 13.50 | 0.84 | 1.03 | 1.07 | +0.30 | +55.56% | 100 | 121 | 71.88% |
| MRO200124P00014000 | 2020-01-22 9:44AM EST | 14.00 | 1.23 | 1.52 | 1.59 | +0.32 | +35.16% | 10 | 3 | 75.00% |
| MRO200124P00014500 | 2020-01-02 9:48AM EST | 14.50 | 0.98 | 2.02 | 2.11 | 0.00 | - | - | 2 | 112.50% |
| MRO200124P00015500 | 2019-12-16 12:00AM EST | 15.50 | 2.86 | 2.11 | 2.18 | 0.00 | - | - | 0 | 0.00% |