Advertisement
U.S. markets closed

Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed Price. Currency in USD
28.34+0.63 (+2.27%)
At close: 04:00PM EDT
28.33 -0.01 (-0.04%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO240405C000220002024-03-06 10:34AM EDT22.002.695.406.450.00-24111.33%
MRO240405C000225002024-03-06 3:00PM EDT22.502.424.905.950.00-108103.13%
MRO240405C000230002024-03-13 3:52PM EDT23.002.765.305.450.00-5875.78%
MRO240405C000235002024-03-19 3:54PM EDT23.503.674.554.950.00-31187.50%
MRO240405C000240002024-03-28 10:49AM EDT24.004.154.304.55+1.53+58.40%520675.00%
MRO240405C000245002024-03-28 11:55AM EDT24.503.823.204.25+1.48+63.25%1163107.62%
MRO240405C000250002024-03-28 2:47PM EDT25.003.293.153.45+0.62+23.22%137364.06%
MRO240405C000255002024-03-28 2:24PM EDT25.502.792.792.98+0.74+36.10%105860.35%
MRO240405C000260002024-03-28 3:17PM EDT26.002.302.322.47+0.60+35.29%1130751.17%
MRO240405C000265002024-03-28 3:19PM EDT26.501.831.832.08+0.58+46.40%2855953.52%
MRO240405C000270002024-03-28 3:53PM EDT27.001.401.201.47+0.59+72.84%12337134.57%
MRO240405C000275002024-03-28 3:59PM EDT27.500.940.880.97+0.43+84.31%9791,01725.78%
MRO240405C000280002024-03-28 3:47PM EDT28.000.540.520.55+0.30+125.00%1,1991,17521.29%
MRO240405C000285002024-03-28 3:59PM EDT28.500.280.240.27+0.17+154.55%53119920.51%
MRO240405C000290002024-03-28 3:54PM EDT29.000.110.100.12+0.04+57.14%1116621.09%
MRO240405C000295002024-03-28 3:45PM EDT29.500.050.040.05+0.01+25.00%671222.07%
MRO240405C000300002024-03-28 3:56PM EDT30.000.030.020.030.00-132725.20%
MRO240405C000310002024-03-28 1:31PM EDT31.000.010.010.020.00-201433.59%
MRO240405C000320002024-03-25 3:24PM EDT32.000.010.000.020.00-9742.97%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRO240405P000190002024-02-23 10:45AM EDT19.000.070.000.010.00-55103.13%
MRO240405P000200002024-02-23 10:45AM EDT20.000.110.000.020.00-5598.44%
MRO240405P000205002024-03-04 4:16PM EDT20.500.050.000.790.00-11186.91%
MRO240405P000210002024-02-26 12:41PM EDT21.000.130.001.270.00-106205.86%
MRO240405P000215002024-03-15 10:46AM EDT21.500.010.000.230.00-130120.31%
MRO240405P000220002024-03-19 11:31AM EDT22.000.020.000.230.00-154112.11%
MRO240405P000225002024-03-21 11:16AM EDT22.500.010.000.030.00-111271.88%
MRO240405P000230002024-03-21 3:27PM EDT23.000.020.000.070.00-38375.78%
MRO240405P000235002024-03-20 9:30AM EDT23.500.020.000.230.00-26188.28%
MRO240405P000240002024-03-19 9:30AM EDT24.000.060.000.220.00-194579.69%
MRO240405P000245002024-03-25 9:32AM EDT24.500.020.000.240.00-104773.44%
MRO240405P000250002024-03-25 10:59AM EDT25.000.010.000.010.00-2047540.63%
MRO240405P000255002024-03-28 12:51PM EDT25.500.010.000.01-0.02-66.67%112534.38%
MRO240405P000260002024-03-28 9:30AM EDT26.000.030.010.02-0.02-40.00%19332.81%
MRO240405P000265002024-03-28 10:23AM EDT26.500.030.010.02-0.03-50.00%315926.56%
MRO240405P000270002024-03-28 1:45PM EDT27.000.030.020.03-0.13-81.25%6519122.66%
MRO240405P000275002024-03-28 3:54PM EDT27.500.070.050.07-0.25-78.12%5136920.31%
MRO240405P000280002024-03-28 3:45PM EDT28.000.160.150.18-0.43-72.88%35611619.34%
MRO240405P000305002024-03-27 10:08AM EDT30.502.852.072.300.00-8845.70%