MRO - Marathon Oil Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO190823C000085002019-07-08 9:56AM EDT8.505.294.104.150.00--4227.34%
MRO190823C000095002019-08-07 10:22AM EDT9.502.282.903.000.00--850.00%
MRO190823C000100002019-08-14 1:11PM EDT10.002.302.392.510.00-11150.00%
MRO190823C000110002019-08-15 2:34PM EDT11.001.011.401.560.00-105260.16%
MRO190823C000115002019-08-15 3:56PM EDT11.500.660.911.000.00-22249.22%
MRO190823C000120002019-08-16 3:49PM EDT12.000.570.520.61+0.22+62.86%1621950.00%
MRO190823C000125002019-08-16 3:41PM EDT12.500.250.240.26+0.10+66.67%22728541.21%
MRO190823C000130002019-08-16 3:54PM EDT13.000.080.080.09+0.02+33.33%10129740.63%
MRO190823C000135002019-08-16 3:39PM EDT13.500.030.020.030.00-981,96142.97%
MRO190823C000140002019-08-15 9:32AM EDT14.000.020.010.020.00-441651.56%
MRO190823C000145002019-08-12 1:53PM EDT14.500.030.010.030.00-573,31164.06%
MRO190823C000150002019-08-13 10:39AM EDT15.000.020.000.030.00-211570.31%
MRO190823C000155002019-08-13 12:30PM EDT15.500.020.000.03+0.01+100.00%133281.25%
MRO190823C000160002019-07-29 10:00AM EDT16.000.020.000.030.00-61290.63%
MRO190823C000165002019-07-31 10:32AM EDT16.500.050.000.030.00-10010499.22%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO190823P000100002019-08-08 10:59AM EDT10.000.020.000.040.00--1089.06%
MRO190823P000110002019-08-16 9:30AM EDT11.000.080.000.03+0.04+100.00%104051.56%
MRO190823P000115002019-08-16 3:55PM EDT11.500.050.040.06-0.15-75.00%111,09152.34%
MRO190823P000120002019-08-16 3:42PM EDT12.000.130.130.15-0.27-67.50%4113448.44%
MRO190823P000125002019-08-16 3:27PM EDT12.500.330.320.35-0.27-45.00%320547.07%
MRO190823P000130002019-08-16 2:17PM EDT13.000.740.610.69-0.25-25.25%613849.61%
MRO190823P000135002019-08-15 10:49AM EDT13.501.471.041.180.00-127751.56%
MRO190823P000140002019-08-15 11:48AM EDT14.001.941.551.620.00-211958.59%
MRO190823P000145002019-07-31 10:16AM EDT14.500.732.022.170.00-10010175.78%
MRO190823P000150002019-08-16 12:18PM EDT15.002.622.542.64+0.20+8.26%3385.94%
MRO190823P000160002019-07-22 12:10AM EDT16.002.553.553.650.00--1112.50%