MRO - Marathon Oil Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 12, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO200612C000005002020-05-06 12:24PM EDT0.505.104.808.550.00--10.00%
MRO200612C000010002020-05-18 10:11AM EDT1.004.954.008.300.00-110.00%
MRO200612C000025002020-06-03 3:37PM EDT2.503.452.045.200.00-20800.00%
MRO200612C000030002020-06-03 9:30AM EDT3.002.951.645.650.00-101,270.31%
MRO200612C000035002020-06-05 9:44AM EDT3.503.351.054.75+0.99+41.95%14878.13%
MRO200612C000040002020-06-05 9:30AM EDT4.002.940.604.20+0.72+32.43%14736.72%
MRO200612C000045002020-06-05 9:59AM EDT4.502.340.553.50+0.75+47.17%334556.25%
MRO200612C000050002020-06-05 3:54PM EDT5.002.301.502.47+1.12+94.92%163254254.69%
MRO200612C000055002020-06-05 3:29PM EDT5.501.801.692.09+1.04+136.84%406846163.28%
MRO200612C000060002020-06-05 3:56PM EDT6.001.200.851.35+0.78+185.71%1,5292,64098.44%
MRO200612C000065002020-06-05 3:51PM EDT6.500.840.890.92+0.63+300.00%3,4895,22992.97%
MRO200612C000070002020-06-05 3:59PM EDT7.000.450.500.61+0.35+350.00%3,5721,42394.53%
MRO200612C000075002020-06-05 3:58PM EDT7.500.320.280.37+0.29+966.67%3,28615399.80%
MRO200612C000080002020-06-05 3:59PM EDT8.000.190.180.20+0.15+375.00%2,216290106.64%
MRO200612C000085002020-06-05 3:59PM EDT8.500.120.110.14+0.11+1,100.00%2,07875117.97%
MRO200612C000090002020-06-05 3:58PM EDT9.000.080.060.11+0.07+700.00%12422127.34%
MRO200612C000095002020-06-05 3:59PM EDT9.500.070.050.09+0.02+40.00%2191142.19%
MRO200612C000100002020-06-05 3:53PM EDT10.000.050.040.06+0.04+400.00%20936148.44%
MRO200612C000105002020-06-05 3:52PM EDT10.500.030.030.04-0.01-25.00%739154.69%
PutsforJune 12, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO200612P000010002020-05-05 9:30AM EDT1.000.010.000.000.00--150.00%
MRO200612P000030002020-05-13 7:07PM EDT3.000.080.011.800.00-201,006.25%
MRO200612P000040002020-05-26 2:20PM EDT4.000.010.000.440.00-224409.38%
MRO200612P000045002020-06-05 1:15PM EDT4.500.020.010.02-0.01-33.33%1474181.25%
MRO200612P000050002020-06-04 3:59PM EDT5.000.040.020.060.00-145441178.13%
MRO200612P000055002020-06-05 3:25PM EDT5.500.030.030.04-0.06-66.67%2971,094137.50%
MRO200612P000060002020-06-05 3:59PM EDT6.000.050.040.06-0.17-77.27%266559112.50%
MRO200612P000065002020-06-05 3:59PM EDT6.500.110.100.12-0.40-78.43%1,043277102.34%
MRO200612P000070002020-06-05 3:55PM EDT7.000.250.000.25-0.69-73.40%1,2621164.06%
MRO200612P000075002020-06-05 3:12PM EDT7.500.530.310.60-0.87-62.14%67387.50%
MRO200612P000080002020-06-05 2:38PM EDT8.000.860.790.94-0.98-53.26%71105.47%
MRO200612P000085002020-05-07 2:37PM EDT8.503.100.892.500.00-30229.30%