U.S. markets open in 1 hour 41 minutes
S&P Futures
3,883.75+16.25(+0.42%)Dow Futures
31,524.00+166.00(+0.53%)Nasdaq Futures
13,107.00+51.75(+0.40%)
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
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO210305C00003500 | 2021-03-01 1:04PM EST | 3.50 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRO210305C00004000 | 2021-02-25 10:43AM EST | 4.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRO210305C00004500 | 2021-02-23 3:25PM EST | 4.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRO210305C00005000 | 2021-02-25 3:39PM EST | 5.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| MRO210305C00005500 | 2021-02-24 3:56PM EST | 5.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRO210305C00006000 | 2021-02-25 12:24PM EST | 6.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 0.00% |
| MRO210305C00006500 | 2021-02-24 12:27PM EST | 6.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| MRO210305C00007000 | 2021-03-01 11:19AM EST | 7.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 150 | 238 | 0.00% |
| MRO210305C00007500 | 2021-03-01 9:30AM EST | 7.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| MRO210305C00008000 | 2021-03-02 3:15PM EST | 8.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 21 | 396 | 0.00% |
| MRO210305C00008500 | 2021-03-01 1:11PM EST | 8.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 350 | 0.00% |
| MRO210305C00009000 | 2021-03-02 2:08PM EST | 9.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 67 | 677 | 0.00% |
| MRO210305C00009500 | 2021-03-02 12:24PM EST | 9.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 12 | 196 | 0.00% |
| MRO210305C00010000 | 2021-03-02 11:22AM EST | 10.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 79 | 2,079 | 0.00% |
| MRO210305C00010500 | 2021-03-02 3:46PM EST | 10.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 125 | 1,375 | 0.00% |
| MRO210305C00011000 | 2021-03-02 3:59PM EST | 11.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 406 | 1,412 | 0.00% |
| MRO210305C00011500 | 2021-03-02 3:59PM EST | 11.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,447 | 7,159 | 12.50% |
| MRO210305C00012000 | 2021-03-02 3:58PM EST | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,126 | 10,963 | 25.00% |
| MRO210305C00012500 | 2021-03-02 3:17PM EST | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 778 | 3,380 | 25.00% |
| MRO210305C00013000 | 2021-03-02 3:56PM EST | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 296 | 1,359 | 50.00% |
| MRO210305C00013500 | 2021-03-02 3:21PM EST | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 759 | 50.00% |
| MRO210305C00015000 | 2021-03-02 1:28PM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 588 | 50.00% |
| MRO210305C00016000 | 2021-02-26 9:58AM EST | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| MRO210305C00016500 | 2021-02-26 9:30AM EST | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MRO210305C00018000 | 2021-03-01 9:59AM EST | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO210305P00005500 | 2021-01-25 9:30AM EST | 5.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 350.00% |
| MRO210305P00006000 | 2021-02-25 3:49PM EST | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 50.00% |
| MRO210305P00006500 | 2021-02-25 11:11AM EST | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| MRO210305P00007000 | 2021-02-26 3:11PM EST | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 50.00% |
| MRO210305P00007500 | 2021-02-26 9:48AM EST | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 448 | 50.00% |
| MRO210305P00008000 | 2021-02-26 1:21PM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 50.00% |
| MRO210305P00008500 | 2021-03-01 10:39AM EST | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 718 | 50.00% |
| MRO210305P00009000 | 2021-03-02 9:43AM EST | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 809 | 50.00% |
| MRO210305P00009500 | 2021-03-01 1:28PM EST | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 708 | 50.00% |
| MRO210305P00010000 | 2021-03-02 3:28PM EST | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 239 | 864 | 50.00% |
| MRO210305P00010500 | 2021-03-02 3:58PM EST | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 636 | 911 | 25.00% |
| MRO210305P00011000 | 2021-03-02 3:56PM EST | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 765 | 1,203 | 6.25% |
| MRO210305P00011500 | 2021-03-02 3:24PM EST | 11.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 609 | 611 | 0.00% |
| MRO210305P00012000 | 2021-03-02 12:32PM EST | 12.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 56 | 156 | 0.00% |
| MRO210305P00012500 | 2021-03-02 12:23PM EST | 12.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| MRO210305P00013000 | 2021-02-26 3:00PM EST | 13.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| MRO210305P00013500 | 2021-02-26 2:26PM EST | 13.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| MRO210305P00015000 | 2021-02-26 9:40AM EST | 15.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| MRO210305P00016500 | 2021-02-26 9:30AM EST | 16.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MRO210305P00017000 | 2021-02-25 9:52AM EST | 17.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MRO210305P00017500 | 2021-02-25 9:38AM EST | 17.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MRO210305P00018000 | 2021-02-26 11:05AM EST | 18.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
