U.S. markets closed

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.25+0.45 (+3.81%)
At close: 4:00PM EDT

12.27 +0.02 (0.16%)
After hours: 7:08PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO210521C000030002021-04-23 12:02PM EDT3.007.659.109.550.00-12687.50%
MRO210521C000040002021-05-17 12:13AM EDT4.007.757.908.550.00--1767.19%
MRO210521C000050002021-05-14 9:55AM EDT5.006.727.207.300.00-3450.00%
MRO210521C000055002021-05-04 12:13PM EDT5.505.756.706.800.00--450.00%
MRO210521C000060002021-05-04 12:13PM EDT6.005.256.156.400.00-35303.13%
MRO210521C000065002021-05-17 12:13AM EDT6.504.555.705.800.00--450.00%
MRO210521C000070002021-05-06 11:52AM EDT7.004.435.205.300.00-42650.00%
MRO210521C000075002021-05-04 10:42AM EDT7.503.804.704.900.00--5246.88%
MRO210521C000080002021-05-17 3:58PM EDT8.004.254.204.30+0.47+12.43%104850.00%
MRO210521C000085002021-05-13 3:38PM EDT8.503.453.703.80+0.35+11.29%1450.00%
MRO210521C000090002021-05-17 1:57PM EDT9.003.253.203.35+0.44+15.66%82327145.31%
MRO210521C000095002021-05-17 1:57PM EDT9.502.602.732.78+0.35+15.56%324593.75%
MRO210521C000100002021-05-17 3:59PM EDT10.002.252.232.28+0.43+23.63%5211,86478.13%
MRO210521C000105002021-05-17 3:48PM EDT10.501.721.721.81+0.42+32.31%3758675.00%
MRO210521C000110002021-05-17 3:56PM EDT11.001.241.231.28+0.40+47.62%5002,38464.06%
MRO210521C000115002021-05-17 3:58PM EDT11.500.770.780.81+0.28+57.14%1,4223,43553.13%
MRO210521C000120002021-05-17 3:58PM EDT12.000.420.410.44+0.18+75.00%5,0386,06450.00%
MRO210521C000125002021-05-17 3:57PM EDT12.500.190.180.19+0.08+72.73%2,4582,08950.78%
MRO210521C000130002021-05-17 3:54PM EDT13.000.080.070.08+0.03+60.00%2,1253,88754.30%
MRO210521C000135002021-05-17 3:54PM EDT13.500.030.020.030.00-6122155.47%
MRO210521C000140002021-05-17 12:39PM EDT14.000.010.000.030.00-453,81164.06%
MRO210521C000145002021-05-17 10:20AM EDT14.500.010.000.010.00-6036765.63%
MRO210521C000150002021-05-14 2:07PM EDT15.000.020.000.010.00-1574475.00%
MRO210521C000155002021-05-06 9:34AM EDT15.500.020.000.030.00-128101.56%
MRO210521C000160002021-05-07 12:31PM EDT16.000.020.000.020.00-195106.25%
MRO210521C000165002021-05-07 3:41PM EDT16.500.010.000.030.00-2020123.44%
MRO210521C000170002021-04-30 1:19PM EDT17.000.010.000.020.00-1416125.00%
MRO210521C000175002021-05-17 12:13AM EDT17.500.01-0.030.00--12159.38%
MRO210521C000180002021-05-13 2:59PM EDT18.000.010.000.010.00-20161131.25%
MRO210521C000190002021-05-13 2:59PM EDT19.000.010.000.030.00-106123171.88%
MRO210521C000200002021-05-07 3:34PM EDT20.000.010.000.010.00-13709162.50%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO210521P000070002021-04-23 2:06PM EDT7.000.020.000.030.00-245225.00%
MRO210521P000080002021-05-10 9:30AM EDT8.000.010.000.020.00-1375168.75%
MRO210521P000085002021-05-10 9:38AM EDT8.500.020.000.010.00-1526131.25%
MRO210521P000090002021-05-17 9:30AM EDT9.000.010.000.01-0.02-66.67%101,821112.50%
MRO210521P000095002021-05-14 3:47PM EDT9.500.020.000.010.00-1511,27493.75%
MRO210521P000100002021-05-17 3:01PM EDT10.000.010.000.01-0.02-66.67%14,48178.13%
MRO210521P000105002021-05-17 3:52PM EDT10.500.010.010.02-0.03-75.00%2791,32175.00%
MRO210521P000110002021-05-17 2:57PM EDT11.000.040.030.04-0.06-60.00%2021,84567.19%
MRO210521P000115002021-05-17 3:57PM EDT11.500.080.070.08-0.16-66.67%1,44091557.81%
MRO210521P000120002021-05-17 3:59PM EDT12.000.220.200.22-0.28-56.00%1,2141,24256.64%
MRO210521P000125002021-05-17 3:30PM EDT12.500.500.450.49-0.39-43.82%1376257.03%
MRO210521P000130002021-05-17 3:57PM EDT13.000.880.800.89-0.52-37.14%4713159.38%
MRO210521P000135002021-05-17 3:25PM EDT13.501.371.161.33-1.11-44.76%75576.17%
MRO210521P000140002021-05-17 3:59PM EDT14.001.861.781.93-0.45-19.48%821102.34%
MRO210521P000145002021-04-19 9:43AM EDT14.504.182.122.440.00--189.06%
MRO210521P000150002021-04-19 9:30AM EDT15.004.462.632.950.00-12107.81%
MRO210521P000160002021-05-12 12:11PM EDT16.004.204.204.400.00-11283.59%
MRO210521P000165002021-05-17 12:13AM EDT16.504.554.254.55-0.10-2.15%13196.88%
MRO210521P000190002021-05-07 2:42PM EDT19.007.216.457.050.00-1150.00%
MRO210521P000200002021-05-07 2:41PM EDT20.008.257.308.300.00-14225.00%