U.S. markets closed

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.53-0.31 (-2.86%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:10.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO210423C000100002021-04-16 3:58PM EDT2021-04-230.650.600.66-0.27-29.35%27533355.47%
MRO210430C000100002021-04-16 3:14PM EDT2021-04-300.760.660.83-0.22-22.45%77865455.47%
MRO210507C000100002021-04-16 12:26PM EDT2021-05-070.900.820.96-0.26-22.41%1116561.33%
MRO210514C000100002021-04-16 9:30AM EDT2021-05-141.190.831.85-0.31-20.67%1594.92%
MRO210521C000100002021-04-16 3:43PM EDT2021-05-211.010.941.09-0.24-19.20%1711,01157.62%
MRO210618C000100002021-04-16 3:52PM EDT2021-06-181.231.191.23-0.22-15.17%2457,07654.69%
MRO210716C000100002021-04-16 3:27PM EDT2021-07-161.401.351.47-0.20-12.50%911,81555.47%
MRO210917C000100002021-04-16 3:59PM EDT2021-09-171.781.691.80-0.24-11.88%1221,94155.57%
MRO211015C000100002021-04-16 3:48PM EDT2021-10-151.941.871.94-0.26-11.82%1015956.74%
MRO220121C000100002021-04-16 3:40PM EDT2022-01-212.302.202.31-0.17-6.88%1626,20855.81%
MRO220414C000100002021-04-14 12:20PM EDT2022-04-143.001.652.640.00-524358.84%
MRO230120C000100002021-04-16 3:57PM EDT2023-01-203.323.203.70-0.27-7.52%1742,36460.01%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO210423P000100002021-04-16 3:59PM EDT2021-04-230.090.080.10+0.02+28.57%16462353.13%
MRO210430P000100002021-04-16 3:57PM EDT2021-04-300.190.190.20+0.03+18.75%16880552.73%
MRO210507P000100002021-04-16 3:51PM EDT2021-05-070.300.290.34+0.03+11.11%88356.25%
MRO210514P000100002021-04-13 2:41PM EDT2021-05-140.390.230.420.00-14958.59%
MRO210521P000100002021-04-16 3:59PM EDT2021-05-210.460.440.47+0.08+21.05%3,0901,05055.08%
MRO210528P000100002021-04-16 9:49AM EDT2021-05-280.470.410.620.00-16354.79%
MRO210618P000100002021-04-16 3:15PM EDT2021-06-180.650.670.77+0.05+8.33%1301,75257.13%
MRO210716P000100002021-04-16 2:10PM EDT2021-07-160.830.820.89+0.17+25.76%831,49654.30%
MRO210917P000100002021-04-16 11:35AM EDT2021-09-171.221.201.37+0.06+5.17%163,78958.30%
MRO211015P000100002021-04-14 3:51PM EDT2021-10-151.311.301.43+0.09+7.38%15256.45%
MRO220121P000100002021-04-16 3:44PM EDT2022-01-211.721.701.75+0.05+2.99%423,16055.86%
MRO220414P000100002021-04-14 12:27PM EDT2022-04-141.891.982.230.00-132158.74%
MRO230120P000100002021-04-14 12:27PM EDT2023-01-202.682.482.820.00-1336354.69%