MRO - Marathon Oil Corporation

NYSE - Nasdaq Real Time 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--41,009.38%
MRO190823C000095002019-08-12 12:04AM EDT9.502.282.342.380.00--0321.88%
MRO190823C000100002019-08-14 1:11PM EDT10.002.301.821.860.00-110243.75%
MRO190823C000110002019-08-15 2:34PM EDT11.001.010.840.850.00-100134.38%
MRO190823C000115002019-08-21 3:27PM EDT11.500.970.330.370.00-2074.22%
MRO190823C000120002019-08-23 3:08PM EDT12.000.030.000.02-0.47-94.00%576937.50%
MRO190823C000125002019-08-23 10:34AM EDT12.500.010.000.00-0.04-80.00%12862025.00%
MRO190823C000130002019-08-23 3:05PM EDT13.000.010.000.000.00-3074550.00%
MRO190823C000135002019-08-20 1:08PM EDT13.500.020.000.000.00-42,06850.00%
MRO190823C000140002019-08-20 3:59PM EDT14.000.010.000.000.00-441450.00%
MRO190823C000145002019-08-21 12:50PM EDT14.500.020.000.000.00-13,31150.00%
MRO190823C000150002019-08-13 10:39AM EDT15.000.020.000.030.00-2115234.38%
MRO190823C000155002019-07-31 10:50AM EDT15.500.020.000.000.00-133150.00%
MRO190823C000160002019-07-29 10:00AM EDT16.000.020.000.000.00-61250.00%
MRO190823C000165002019-07-31 10:32AM EDT16.500.050.000.030.00-100104306.25%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO190823P000100002019-08-07 2:10PM EDT10.000.020.000.000.00--1050.00%
MRO190823P000105002019-08-19 12:10AM EDT10.500.03-0.000.00--6050.00%
MRO190823P000110002019-08-09 1:59PM EDT11.000.010.000.01-0.07-87.50%105068.75%
MRO190823P000115002019-08-22 2:19PM EDT11.500.020.000.020.00-51,09543.75%
MRO190823P000120002019-08-23 3:24PM EDT12.000.110.140.16+0.07+175.00%1022250.00%
MRO190823P000125002019-08-23 2:23PM EDT12.500.530.640.66+0.29+120.83%437360.00%
MRO190823P000130002019-08-23 3:20PM EDT13.001.081.131.15+0.45+71.43%211380.00%
MRO190823P000135002019-08-22 10:17AM EDT13.501.051.591.690.00-68290.00%
MRO190823P000140002019-08-15 11:48AM EDT14.001.942.102.180.00-2140.00%
MRO190823P000145002019-08-22 9:58AM EDT14.502.072.512.680.00-10100.00%
MRO190823P000150002019-08-16 12:18PM EDT15.002.623.103.200.00-330.00%
MRO190823P000160002019-08-19 2:20PM EDT16.003.154.104.200.00-110.00%
MRO190823P000165002019-08-19 12:10AM EDT16.503.504.604.700.00--00.00%
MRO190823P000170002019-08-19 12:10AM EDT17.004.005.105.150.00--00.00%