U.S. markets open in 1 hour 41 minutes

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.23+0.03 (+0.27%)
At close: 4:00PM EST

11.48 +0.25 (2.23%)
Pre-Market: 7:33AM EST

In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO210305C000035002021-03-01 1:04PM EST3.507.720.000.000.00-110.00%
MRO210305C000040002021-02-25 10:43AM EST4.008.200.000.000.00--10.00%
MRO210305C000045002021-02-23 3:25PM EST4.506.700.000.000.00-220.00%
MRO210305C000050002021-02-25 3:39PM EST5.006.200.000.000.00-480.00%
MRO210305C000055002021-02-24 3:56PM EST5.506.300.000.000.00-120.00%
MRO210305C000060002021-02-25 12:24PM EST6.005.620.000.000.00-20150.00%
MRO210305C000065002021-02-24 12:27PM EST6.505.650.000.000.00-6310.00%
MRO210305C000070002021-03-01 11:19AM EST7.004.390.000.000.00-1502380.00%
MRO210305C000075002021-03-01 9:30AM EST7.504.000.000.000.00-5730.00%
MRO210305C000080002021-03-02 3:15PM EST8.003.350.000.000.00-213960.00%
MRO210305C000085002021-03-01 1:11PM EST8.502.720.000.000.00-33500.00%
MRO210305C000090002021-03-02 2:08PM EST9.002.400.000.000.00-676770.00%
MRO210305C000095002021-03-02 12:24PM EST9.501.950.000.000.00-121960.00%
MRO210305C000100002021-03-02 11:22AM EST10.001.370.000.000.00-792,0790.00%
MRO210305C000105002021-03-02 3:46PM EST10.500.860.000.000.00-1251,3750.00%
MRO210305C000110002021-03-02 3:59PM EST11.000.420.000.000.00-4061,4120.00%
MRO210305C000115002021-03-02 3:59PM EST11.500.190.000.000.00-1,4477,15912.50%
MRO210305C000120002021-03-02 3:58PM EST12.000.090.000.000.00-2,12610,96325.00%
MRO210305C000125002021-03-02 3:17PM EST12.500.050.000.000.00-7783,38025.00%
MRO210305C000130002021-03-02 3:56PM EST13.000.030.000.000.00-2961,35950.00%
MRO210305C000135002021-03-02 3:21PM EST13.500.010.000.000.00-13275950.00%
MRO210305C000150002021-03-02 1:28PM EST15.000.010.000.000.00-4258850.00%
MRO210305C000160002021-02-26 9:58AM EST16.000.030.000.000.00-111250.00%
MRO210305C000165002021-02-26 9:30AM EST16.500.040.000.000.00-1150.00%
MRO210305C000180002021-03-01 9:59AM EST18.000.020.000.000.00-110150.00%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO210305P000055002021-01-25 9:30AM EST5.500.050.000.020.00-1010350.00%
MRO210305P000060002021-02-25 3:49PM EST6.000.010.000.000.00-42950.00%
MRO210305P000065002021-02-25 11:11AM EST6.500.010.000.000.00-41650.00%
MRO210305P000070002021-02-26 3:11PM EST7.000.030.000.000.00-137750.00%
MRO210305P000075002021-02-26 9:48AM EST7.500.020.000.000.00-6744850.00%
MRO210305P000080002021-02-26 1:21PM EST8.000.010.000.000.00-228950.00%
MRO210305P000085002021-03-01 10:39AM EST8.500.010.000.000.00-471850.00%
MRO210305P000090002021-03-02 9:43AM EST9.000.010.000.000.00-5280950.00%
MRO210305P000095002021-03-01 1:28PM EST9.500.020.000.000.00-2270850.00%
MRO210305P000100002021-03-02 3:28PM EST10.000.030.000.000.00-23986450.00%
MRO210305P000105002021-03-02 3:58PM EST10.500.040.000.000.00-63691125.00%
MRO210305P000110002021-03-02 3:56PM EST11.000.170.000.000.00-7651,2036.25%
MRO210305P000115002021-03-02 3:24PM EST11.500.450.000.000.00-6096110.00%
MRO210305P000120002021-03-02 12:32PM EST12.000.750.000.000.00-561560.00%
MRO210305P000125002021-03-02 12:23PM EST12.501.100.000.000.00-4660.00%
MRO210305P000130002021-02-26 3:00PM EST13.001.750.000.000.00-18180.00%
MRO210305P000135002021-02-26 2:26PM EST13.502.270.000.000.00-12130.00%
MRO210305P000150002021-02-26 9:40AM EST15.003.950.000.000.00-8320.00%
MRO210305P000165002021-02-26 9:30AM EST16.505.500.000.000.00-10110.00%
MRO210305P000170002021-02-25 9:52AM EST17.005.100.000.000.00--100.00%
MRO210305P000175002021-02-25 9:38AM EST17.505.600.000.000.00--60.00%
MRO210305P000180002021-02-26 11:05AM EST18.007.300.000.000.00-110.00%