Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRO230203C00017500 | 2023-01-26 11:24AM EST | 17.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MRO230203C00018000 | 2023-01-24 3:28PM EST | 18.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRO230203C00020000 | 2023-01-09 12:56PM EST | 20.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MRO230203C00021000 | 2023-01-24 10:01AM EST | 21.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
MRO230203C00021500 | 2023-01-24 10:01AM EST | 21.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MRO230203C00022000 | 2023-01-25 11:26AM EST | 22.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MRO230203C00022500 | 2023-01-24 10:01AM EST | 22.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRO230203C00023000 | 2023-01-19 1:03PM EST | 23.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MRO230203C00023500 | 2023-01-24 10:01AM EST | 23.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRO230203C00024000 | 2023-01-23 10:00AM EST | 24.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRO230203C00024500 | 2023-01-25 2:28PM EST | 24.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MRO230203C00025000 | 2023-01-27 11:02AM EST | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MRO230203C00025500 | 2023-01-24 9:42AM EST | 25.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
MRO230203C00026000 | 2023-01-26 2:20PM EST | 26.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
MRO230203C00026500 | 2023-01-27 11:05AM EST | 26.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
MRO230203C00027000 | 2023-01-27 3:58PM EST | 27.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
MRO230203C00027500 | 2023-01-27 3:58PM EST | 27.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
MRO230203C00028000 | 2023-01-27 3:55PM EST | 28.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
MRO230203C00028500 | 2023-01-27 3:59PM EST | 28.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 1.56% |
MRO230203C00029000 | 2023-01-27 3:58PM EST | 29.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 6.25% |
MRO230203C00029500 | 2023-01-27 3:55PM EST | 29.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 12.50% |
MRO230203C00030000 | 2023-01-27 3:55PM EST | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 12.50% |
MRO230203C00030500 | 2023-01-27 2:56PM EST | 30.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
MRO230203C00031000 | 2023-01-27 3:52PM EST | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
MRO230203C00031500 | 2023-01-27 11:38AM EST | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 25.00% |
MRO230203C00032000 | 2023-01-27 10:15AM EST | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
MRO230203C00032500 | 2023-01-23 9:32AM EST | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
MRO230203C00033000 | 2023-01-23 3:43PM EST | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
MRO230203C00034000 | 2023-01-17 12:37PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
MRO230203C00035000 | 2023-01-23 10:17AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRO230203P00017500 | 2023-01-04 3:24PM EST | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
MRO230203P00019000 | 2023-01-24 12:22PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
MRO230203P00020000 | 2023-01-09 10:15AM EST | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MRO230203P00021000 | 2023-01-03 3:49PM EST | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
MRO230203P00022000 | 2023-01-17 9:48AM EST | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MRO230203P00022500 | 2023-01-17 12:44PM EST | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
MRO230203P00023000 | 2023-01-27 2:47PM EST | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
MRO230203P00023500 | 2023-01-27 2:47PM EST | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
MRO230203P00024000 | 2023-01-27 3:13PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
MRO230203P00024500 | 2023-01-27 10:38AM EST | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
MRO230203P00025000 | 2023-01-27 11:15AM EST | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
MRO230203P00025500 | 2023-01-27 2:55PM EST | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
MRO230203P00026000 | 2023-01-27 3:48PM EST | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
MRO230203P00026500 | 2023-01-27 2:56PM EST | 26.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
MRO230203P00027000 | 2023-01-27 3:57PM EST | 27.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
MRO230203P00027500 | 2023-01-27 3:53PM EST | 27.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
MRO230203P00028000 | 2023-01-27 3:59PM EST | 28.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
MRO230203P00028500 | 2023-01-27 3:55PM EST | 28.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
MRO230203P00029000 | 2023-01-27 3:54PM EST | 29.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
MRO230203P00029500 | 2023-01-27 11:28AM EST | 29.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
MRO230203P00030000 | 2023-01-27 12:19PM EST | 30.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MRO230203P00030500 | 2023-01-20 1:54PM EST | 30.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MRO230203P00031000 | 2023-01-23 11:36AM EST | 31.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
MRO230203P00032000 | 2023-01-25 11:52AM EST | 32.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |