Canada Markets closed

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.25-0.42 (-4.84%)
At close: 4:00PM EST

8.26 +0.02 (0.24%)
After hours: 5:22PM EST

In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO210115C000010002020-10-30 10:01AM EST1.003.750.000.000.00-100.00%
MRO210115C000020002020-11-09 1:05PM EST2.003.100.000.000.00-100.00%
MRO210115C000030002020-11-10 3:22PM EST3.002.040.000.000.00-3000.00%
MRO210115C000040002020-11-10 2:34PM EST4.001.140.000.000.00-4200.00%
MRO210115C000050002020-11-10 3:58PM EST5.000.560.000.000.00-52800.00%
MRO210115C000060002020-11-10 3:58PM EST6.000.250.000.000.00-86500.00%
MRO210115C000070002020-11-10 3:48PM EST7.000.120.000.000.00-44900.00%
MRO210115C000080002020-11-10 3:20PM EST8.000.070.000.000.00-48000.00%
MRO210115C000090002020-11-10 2:17PM EST9.000.050.000.000.00-45050.00%
MRO210115C000100002020-11-10 3:20PM EST10.000.030.000.000.00-109050.00%
MRO210115C000110002020-11-09 12:17PM EST11.000.030.000.000.00-11050.00%
MRO210115C000120002020-11-09 12:45PM EST12.000.040.000.000.00-64050.00%
MRO210115C000130002020-11-10 9:57AM EST13.000.020.000.000.00-19050.00%
MRO210115C000150002020-11-10 12:08PM EST15.000.020.000.000.00-30050.00%
MRO210115C000180002020-11-09 11:24AM EST18.000.010.000.000.00-30050.00%
MRO210115C000200002020-11-10 9:30AM EST20.000.020.000.000.00-4050.00%
MRO210115C000220002020-10-20 10:50AM EST22.000.030.000.000.00-25050.00%
MRO210115C000250002020-10-05 1:22PM EST25.000.010.000.080.00-10866981.25%
MRO210115C000270002020-11-04 11:18AM EST27.000.010.000.000.00-10050.00%
MRO210115C000300002020-10-08 2:43PM EST30.000.010.000.030.00-13437975.00%
MRO210115C000350002020-11-09 12:35PM EST35.000.010.000.000.00-1084050.00%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO210115P000010002020-10-02 8:30AM EST1.000.020.000.100.00-105972,312.50%
MRO210115P000020002020-11-04 10:08AM EST2.000.020.000.000.00-7050.00%
MRO210115P000030002020-11-10 2:49PM EST3.000.040.000.000.00-596050.00%
MRO210115P000040002020-11-10 2:59PM EST4.000.190.000.000.00-124050.00%
MRO210115P000050002020-11-10 3:36PM EST5.000.550.000.000.00-165050.00%
MRO210115P000060002020-11-10 11:24AM EST6.001.290.000.000.00-16050.00%
MRO210115P000070002020-11-06 11:37AM EST7.002.010.000.000.00-2050.00%
MRO210115P000080002020-11-06 11:31AM EST8.003.240.000.000.00-2025.00%
MRO210115P000090002020-09-29 2:49PM EST9.004.855.105.250.00-20352,923.44%
MRO210115P000100002020-11-09 1:56PM EST10.005.000.000.000.00-6200.00%
MRO210115P000110002020-09-01 9:34AM EST11.005.787.007.100.00-33723,096.88%
MRO210115P000120002020-07-08 2:54PM EST12.006.486.256.450.00-4182,118.75%
MRO210115P000130002020-11-09 12:45PM EST13.008.100.000.000.00-2000.00%
MRO210115P000150002020-11-09 2:51PM EST15.009.990.000.000.00-1000.00%
MRO210115P000180002020-11-10 1:59PM EST18.0013.050.000.000.00-300.00%
MRO210115P000200002020-07-09 3:56PM EST20.0016.270.000.000.00-5380.00%
MRO210115P000220002020-07-09 3:56PM EST22.0018.950.000.000.00-205390.00%
MRO210115P000250002020-07-09 3:56PM EST25.0011.900.000.000.00-01090.00%
MRO210115P000270002020-07-09 3:56PM EST27.0013.150.000.000.00-700.00%
MRO210115P000350002020-06-24 11:55AM EST35.0029.0829.2029.400.00-103,239.06%