Advertisement
Advertisement
Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO220715C00009000 | 2021-11-29 11:01AM EDT | 9.00 | 7.30 | 7.75 | 7.85 | 0.00 | - | - | 1 | 0.00% |
| MRO220715C00010000 | 2022-01-05 3:48PM EDT | 10.00 | 7.67 | 7.35 | 7.50 | +0.97 | +14.48% | 183 | 2 | 0.00% |
| MRO220715C00011000 | 2022-01-03 4:34PM EDT | 11.00 | 6.21 | 6.05 | 6.60 | 0.00 | - | 52 | 69 | 0.00% |
| MRO220715C00012000 | 2022-01-04 1:39PM EDT | 12.00 | 6.18 | 5.60 | 5.75 | 0.00 | - | 2 | 277 | 0.00% |
| MRO220715C00013000 | 2022-01-04 10:54AM EDT | 13.00 | 5.15 | 4.80 | 4.95 | 0.00 | - | 1 | 225 | 0.00% |
| MRO220715C00014000 | 2022-01-05 11:30AM EDT | 14.00 | 4.85 | 4.00 | 4.25 | +0.30 | +6.59% | 12 | 96 | 0.00% |
| MRO220715C00015000 | 2022-01-05 2:30PM EDT | 15.00 | 3.92 | 3.45 | 3.60 | +0.05 | +1.29% | 70 | 1,637 | 0.00% |
| MRO220715C00016000 | 2022-01-05 4:49PM EDT | 16.00 | 3.00 | 2.90 | 3.00 | -0.30 | -9.09% | 9 | 167 | 0.00% |
| MRO220715C00017000 | 2022-01-05 4:55PM EDT | 17.00 | 2.48 | 2.42 | 2.50 | -0.28 | -10.14% | 68 | 584 | 0.00% |
| MRO220715C00018000 | 2022-01-05 4:59PM EDT | 18.00 | 2.03 | 1.96 | 2.08 | -0.27 | -11.74% | 129 | 117 | 0.00% |
| MRO220715C00019000 | 2022-01-05 4:07PM EDT | 19.00 | 1.75 | 1.64 | 1.77 | -0.15 | -7.89% | 73 | 46 | 0.00% |
| MRO220715C00020000 | 2022-01-05 4:57PM EDT | 20.00 | 1.36 | 0.85 | 1.53 | -0.26 | -16.05% | 137 | 170 | 0.00% |
| MRO220715C00021000 | 2022-01-04 3:41PM EDT | 21.00 | 1.30 | 0.42 | 1.83 | 0.00 | - | 10 | 18 | 0.00% |
| MRO220715C00023000 | 2022-01-05 12:25PM EDT | 23.00 | 0.90 | 0.43 | 1.02 | +0.31 | +52.54% | 450 | 22 | 0.00% |
| MRO220715C00025000 | 2022-01-05 12:33PM EDT | 25.00 | 0.62 | 0.47 | 0.76 | -0.02 | -3.12% | 466 | 38 | 0.00% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO220715P00009000 | 2021-12-07 1:08PM EDT | 9.00 | 0.29 | 0.15 | 0.67 | 0.00 | - | 10 | 12 | 201.56% |
| MRO220715P00010000 | 2021-12-31 12:47PM EDT | 10.00 | 0.33 | 0.17 | 0.29 | 0.00 | - | 40 | 92 | 161.13% |
| MRO220715P00011000 | 2022-01-05 12:44PM EDT | 11.00 | 0.37 | 0.36 | 0.43 | -0.07 | -15.91% | 3 | 20 | 166.80% |
| MRO220715P00012000 | 2021-12-29 12:27PM EDT | 12.00 | 0.70 | 0.52 | 0.57 | 0.00 | - | 1 | 52 | 166.21% |
| MRO220715P00013000 | 2022-01-05 10:30AM EDT | 13.00 | 0.68 | 0.60 | 0.80 | -0.06 | -8.11% | 1 | 57 | 163.97% |
| MRO220715P00014000 | 2022-01-04 11:37AM EDT | 14.00 | 1.00 | 0.88 | 1.12 | 0.00 | - | 3 | 65 | 168.95% |
| MRO220715P00015000 | 2022-01-05 12:14PM EDT | 15.00 | 1.35 | 0.82 | 1.47 | -0.35 | -20.59% | 21 | 73 | 162.89% |
| MRO220715P00016000 | 2022-01-04 2:27PM EDT | 16.00 | 1.80 | 1.79 | 1.90 | 0.00 | - | 18 | 50 | 181.64% |
| MRO220715P00017000 | 2022-01-05 10:41AM EDT | 17.00 | 2.15 | 1.33 | 2.85 | -0.33 | -13.31% | 4 | 175 | 177.05% |
| MRO220715P00018000 | 2022-01-05 2:20PM EDT | 18.00 | 2.66 | 2.86 | 3.00 | -0.69 | -20.60% | 2 | 264 | 193.90% |
| MRO220715P00019000 | 2022-01-05 4:59PM EDT | 19.00 | 3.52 | 3.50 | 3.60 | -0.83 | -19.08% | 2 | 160 | 199.85% |
| MRO220715P00020000 | 2021-12-16 4:26PM EDT | 20.00 | 5.65 | 3.60 | 4.30 | 0.00 | - | 2 | 298 | 197.22% |
| MRO220715P00021000 | 2022-01-05 3:34PM EDT | 21.00 | 4.80 | 4.05 | 5.10 | 0.00 | - | 10 | 276 | 200.93% |
| MRO220715P00022000 | 2021-12-10 10:48AM EDT | 22.00 | 6.82 | 5.35 | 5.50 | 0.00 | - | 2 | 0 | 210.25% |
| MRO220715P00024000 | 2021-12-29 2:20PM EDT | 24.00 | 7.93 | 7.45 | 8.50 | 0.00 | - | - | 1 | 249.51% |
| MRO220715P00025000 | 2021-11-19 11:18AM EDT | 25.00 | 10.25 | 10.00 | 10.55 | 0.00 | - | 1 | 1 | 296.78% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
