Canada markets open in 3 hours 47 minutes

Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.59+0.08 (+0.30%)
At close: 04:00PM EDT
26.55 -0.04 (-0.15%)
Pre-Market: 05:16AM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO240322C000205002024-03-13 2:40PM EDT20.505.506.006.350.00-11153.91%
MRO240322C000210002024-02-15 11:33AM EDT21.002.305.207.550.00-12275.00%
MRO240322C000215002024-02-26 11:38AM EDT21.502.725.055.200.00-1018110.16%
MRO240322C000220002024-03-11 12:49PM EDT22.002.864.554.900.00-13133.20%
MRO240322C000225002024-03-14 9:30AM EDT22.503.654.054.150.00-101673.44%
MRO240322C000230002024-03-15 12:47PM EDT23.003.473.553.850.00-2120103.13%
MRO240322C000235002024-03-15 12:07PM EDT23.503.013.053.200.00-104770.31%
MRO240322C000240002024-03-18 11:37AM EDT24.002.552.542.85+0.32+14.35%129878.52%
MRO240322C000245002024-03-18 10:30AM EDT24.501.952.082.43-0.09-4.41%730876.76%
MRO240322C000250002024-03-18 3:06PM EDT25.001.661.591.84+0.13+8.50%81,02757.81%
MRO240322C000255002024-03-18 3:45PM EDT25.501.211.111.23+0.13+12.04%4737746.88%
MRO240322C000260002024-03-18 3:56PM EDT26.000.700.700.74+0.05+7.69%1,38569233.99%
MRO240322C000265002024-03-18 3:58PM EDT26.500.370.360.390.00-1,23766330.96%
MRO240322C000270002024-03-18 3:55PM EDT27.000.180.150.180.00-73731331.06%
MRO240322C000275002024-03-18 3:33PM EDT27.500.070.060.07-0.01-12.50%6215031.25%
MRO240322C000280002024-03-18 3:10PM EDT28.000.020.020.03-0.03-60.00%459633.59%
MRO240322C000285002024-03-18 2:41PM EDT28.500.020.010.020.00-26439.06%
MRO240322C000290002024-03-18 10:10AM EDT29.000.010.000.010.00-1015940.63%
MRO240322C000295002024-03-15 2:04PM EDT29.500.020.000.010.00--2048.44%
MRO240322C000300002024-03-08 2:02PM EDT30.000.020.000.010.00-9950.00%
MRO240322C000310002024-03-04 12:42PM EDT31.000.010.000.010.00-35060.94%
MRO240322C000320002024-03-07 2:35PM EDT32.000.010.000.010.00-1171.88%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO240322P000190002024-02-01 3:34PM EDT19.000.200.000.020.00--1137.50%
MRO240322P000195002024-03-06 12:12PM EDT19.500.010.000.010.00-12118.75%
MRO240322P000200002024-03-07 2:49PM EDT20.000.010.000.010.00-56106.25%
MRO240322P000205002024-03-06 11:55AM EDT20.500.010.000.010.00-21498.44%
MRO240322P000210002024-03-12 10:04AM EDT21.000.010.000.010.00-1590.63%
MRO240322P000215002024-03-12 1:43PM EDT21.500.010.000.010.00-26181.25%
MRO240322P000220002024-03-13 9:53AM EDT22.000.010.000.010.00-410075.00%
MRO240322P000225002024-03-15 12:16PM EDT22.500.010.000.010.00-11865.63%
MRO240322P000230002024-03-18 9:30AM EDT23.000.010.000.010.00-121759.38%
MRO240322P000235002024-03-18 9:46AM EDT23.500.010.000.01-0.01-50.00%1022550.00%
MRO240322P000240002024-03-18 3:52PM EDT24.000.010.000.010.00-2038148.44%
MRO240322P000245002024-03-18 1:54PM EDT24.500.010.010.020.00-829445.31%
MRO240322P000250002024-03-18 1:03PM EDT25.000.020.010.02-0.02-50.00%4732435.94%
MRO240322P000255002024-03-18 3:58PM EDT25.500.040.030.05-0.02-33.33%5812933.20%
MRO240322P000260002024-03-18 3:59PM EDT26.000.110.100.11-0.05-31.25%30721529.30%
MRO240322P000265002024-03-18 3:42PM EDT26.500.250.260.27-0.11-30.56%21419028.32%
MRO240322P000270002024-03-18 3:37PM EDT27.000.500.540.57-0.19-27.54%792129.10%
MRO240322P000275002024-03-18 9:46AM EDT27.501.200.740.98-1.33-52.57%81431.25%
MRO240322P000280002024-03-14 9:46AM EDT28.001.891.351.510.00--146.88%
MRO240322P000290002024-03-18 10:30AM EDT29.002.59--+2.59---0.00%