Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRO240322C00020500 | 2024-03-13 2:40PM EDT | 20.50 | 5.50 | 6.00 | 6.35 | 0.00 | - | 1 | 1 | 153.91% |
MRO240322C00021000 | 2024-02-15 11:33AM EDT | 21.00 | 2.30 | 5.20 | 7.55 | 0.00 | - | 1 | 2 | 275.00% |
MRO240322C00021500 | 2024-02-26 11:38AM EDT | 21.50 | 2.72 | 5.05 | 5.20 | 0.00 | - | 10 | 18 | 110.16% |
MRO240322C00022000 | 2024-03-11 12:49PM EDT | 22.00 | 2.86 | 4.55 | 4.90 | 0.00 | - | 1 | 3 | 133.20% |
MRO240322C00022500 | 2024-03-14 9:30AM EDT | 22.50 | 3.65 | 4.05 | 4.15 | 0.00 | - | 10 | 16 | 73.44% |
MRO240322C00023000 | 2024-03-15 12:47PM EDT | 23.00 | 3.47 | 3.55 | 3.85 | 0.00 | - | 2 | 120 | 103.13% |
MRO240322C00023500 | 2024-03-15 12:07PM EDT | 23.50 | 3.01 | 3.05 | 3.20 | 0.00 | - | 10 | 47 | 70.31% |
MRO240322C00024000 | 2024-03-18 11:37AM EDT | 24.00 | 2.55 | 2.54 | 2.85 | +0.32 | +14.35% | 1 | 298 | 78.52% |
MRO240322C00024500 | 2024-03-18 10:30AM EDT | 24.50 | 1.95 | 2.08 | 2.43 | -0.09 | -4.41% | 7 | 308 | 76.76% |
MRO240322C00025000 | 2024-03-18 3:06PM EDT | 25.00 | 1.66 | 1.59 | 1.84 | +0.13 | +8.50% | 8 | 1,027 | 57.81% |
MRO240322C00025500 | 2024-03-18 3:45PM EDT | 25.50 | 1.21 | 1.11 | 1.23 | +0.13 | +12.04% | 47 | 377 | 46.88% |
MRO240322C00026000 | 2024-03-18 3:56PM EDT | 26.00 | 0.70 | 0.70 | 0.74 | +0.05 | +7.69% | 1,385 | 692 | 33.99% |
MRO240322C00026500 | 2024-03-18 3:58PM EDT | 26.50 | 0.37 | 0.36 | 0.39 | 0.00 | - | 1,237 | 663 | 30.96% |
MRO240322C00027000 | 2024-03-18 3:55PM EDT | 27.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 737 | 313 | 31.06% |
MRO240322C00027500 | 2024-03-18 3:33PM EDT | 27.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 62 | 150 | 31.25% |
MRO240322C00028000 | 2024-03-18 3:10PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 45 | 96 | 33.59% |
MRO240322C00028500 | 2024-03-18 2:41PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 64 | 39.06% |
MRO240322C00029000 | 2024-03-18 10:10AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 159 | 40.63% |
MRO240322C00029500 | 2024-03-15 2:04PM EDT | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 48.44% |
MRO240322C00030000 | 2024-03-08 2:02PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 50.00% |
MRO240322C00031000 | 2024-03-04 12:42PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 50 | 60.94% |
MRO240322C00032000 | 2024-03-07 2:35PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRO240322P00019000 | 2024-02-01 3:34PM EDT | 19.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 1 | 137.50% |
MRO240322P00019500 | 2024-03-06 12:12PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 118.75% |
MRO240322P00020000 | 2024-03-07 2:49PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 106.25% |
MRO240322P00020500 | 2024-03-06 11:55AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 98.44% |
MRO240322P00021000 | 2024-03-12 10:04AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 90.63% |
MRO240322P00021500 | 2024-03-12 1:43PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 61 | 81.25% |
MRO240322P00022000 | 2024-03-13 9:53AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 100 | 75.00% |
MRO240322P00022500 | 2024-03-15 12:16PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 65.63% |
MRO240322P00023000 | 2024-03-18 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 217 | 59.38% |
MRO240322P00023500 | 2024-03-18 9:46AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 225 | 50.00% |
MRO240322P00024000 | 2024-03-18 3:52PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 381 | 48.44% |
MRO240322P00024500 | 2024-03-18 1:54PM EDT | 24.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 294 | 45.31% |
MRO240322P00025000 | 2024-03-18 1:03PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 47 | 324 | 35.94% |
MRO240322P00025500 | 2024-03-18 3:58PM EDT | 25.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 58 | 129 | 33.20% |
MRO240322P00026000 | 2024-03-18 3:59PM EDT | 26.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 307 | 215 | 29.30% |
MRO240322P00026500 | 2024-03-18 3:42PM EDT | 26.50 | 0.25 | 0.26 | 0.27 | -0.11 | -30.56% | 214 | 190 | 28.32% |
MRO240322P00027000 | 2024-03-18 3:37PM EDT | 27.00 | 0.50 | 0.54 | 0.57 | -0.19 | -27.54% | 79 | 21 | 29.10% |
MRO240322P00027500 | 2024-03-18 9:46AM EDT | 27.50 | 1.20 | 0.74 | 0.98 | -1.33 | -52.57% | 8 | 14 | 31.25% |
MRO240322P00028000 | 2024-03-14 9:46AM EDT | 28.00 | 1.89 | 1.35 | 1.51 | 0.00 | - | - | 1 | 46.88% |
MRO240322P00029000 | 2024-03-18 10:30AM EDT | 29.00 | 2.59 | - | - | +2.59 | - | - | - | 0.00% |