Australia markets closed

Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.31-0.45 (-1.56%)
At close: 04:00PM EST
28.05 -0.26 (-0.92%)
Pre-market: 04:34AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO230203C000175002023-01-26 11:24AM EST17.5010.550.000.000.00--00.00%
MRO230203C000180002023-01-24 3:28PM EST18.009.950.000.000.00-100.00%
MRO230203C000200002023-01-09 12:56PM EST20.007.200.000.000.00-300.00%
MRO230203C000210002023-01-24 10:01AM EST21.007.050.000.000.00-1000.00%
MRO230203C000215002023-01-24 10:01AM EST21.506.650.000.000.00--00.00%
MRO230203C000220002023-01-25 11:26AM EST22.005.800.000.000.00-300.00%
MRO230203C000225002023-01-24 10:01AM EST22.505.550.000.000.00-100.00%
MRO230203C000230002023-01-19 1:03PM EST23.004.250.000.000.00--00.00%
MRO230203C000235002023-01-24 10:01AM EST23.504.550.000.000.00-100.00%
MRO230203C000240002023-01-23 10:00AM EST24.004.250.000.000.00-100.00%
MRO230203C000245002023-01-25 2:28PM EST24.503.350.000.000.00-200.00%
MRO230203C000250002023-01-27 11:02AM EST25.003.600.000.000.00-200.00%
MRO230203C000255002023-01-24 9:42AM EST25.502.710.000.000.00-1900.00%
MRO230203C000260002023-01-26 2:20PM EST26.002.600.000.000.00-800.00%
MRO230203C000265002023-01-27 11:05AM EST26.502.120.000.000.00-1600.00%
MRO230203C000270002023-01-27 3:58PM EST27.001.530.000.000.00-5200.00%
MRO230203C000275002023-01-27 3:58PM EST27.501.130.000.000.00-1600.00%
MRO230203C000280002023-01-27 3:55PM EST28.000.810.000.000.00-64300.00%
MRO230203C000285002023-01-27 3:59PM EST28.500.530.000.000.00-90301.56%
MRO230203C000290002023-01-27 3:58PM EST29.000.330.000.000.00-75106.25%
MRO230203C000295002023-01-27 3:55PM EST29.500.200.000.000.00-599012.50%
MRO230203C000300002023-01-27 3:55PM EST30.000.130.000.000.00-509012.50%
MRO230203C000305002023-01-27 2:56PM EST30.500.080.000.000.00-35012.50%
MRO230203C000310002023-01-27 3:52PM EST31.000.040.000.000.00-276025.00%
MRO230203C000315002023-01-27 11:38AM EST31.500.040.000.000.00-1,148025.00%
MRO230203C000320002023-01-27 10:15AM EST32.000.040.000.000.00-4025.00%
MRO230203C000325002023-01-23 9:32AM EST32.500.020.000.000.00-2025.00%
MRO230203C000330002023-01-23 3:43PM EST33.000.020.000.000.00-13025.00%
MRO230203C000340002023-01-17 12:37PM EST34.000.010.000.000.00-2050.00%
MRO230203C000350002023-01-23 10:17AM EST35.000.010.000.000.00-3050.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO230203P000175002023-01-04 3:24PM EST17.500.120.000.000.00--050.00%
MRO230203P000190002023-01-24 12:22PM EST19.000.010.000.000.00-2050.00%
MRO230203P000200002023-01-09 10:15AM EST20.000.040.000.000.00-1050.00%
MRO230203P000210002023-01-03 3:49PM EST21.000.220.000.000.00--050.00%
MRO230203P000220002023-01-17 9:48AM EST22.000.060.000.000.00-1050.00%
MRO230203P000225002023-01-17 12:44PM EST22.500.070.000.000.00-2050.00%
MRO230203P000230002023-01-27 2:47PM EST23.000.030.000.000.00-4050.00%
MRO230203P000235002023-01-27 2:47PM EST23.500.030.000.000.00-4050.00%
MRO230203P000240002023-01-27 3:13PM EST24.000.010.000.000.00-15025.00%
MRO230203P000245002023-01-27 10:38AM EST24.500.020.000.000.00-5025.00%
MRO230203P000250002023-01-27 11:15AM EST25.000.030.000.000.00-3025.00%
MRO230203P000255002023-01-27 2:55PM EST25.500.030.000.000.00-68025.00%
MRO230203P000260002023-01-27 3:48PM EST26.000.060.000.000.00-251025.00%
MRO230203P000265002023-01-27 2:56PM EST26.500.090.000.000.00-63012.50%
MRO230203P000270002023-01-27 3:57PM EST27.000.170.000.000.00-70012.50%
MRO230203P000275002023-01-27 3:53PM EST27.500.280.000.000.00-5406.25%
MRO230203P000280002023-01-27 3:59PM EST28.000.450.000.000.00-28603.13%
MRO230203P000285002023-01-27 3:55PM EST28.500.690.000.000.00-19500.00%
MRO230203P000290002023-01-27 3:54PM EST29.000.980.000.000.00-26300.00%
MRO230203P000295002023-01-27 11:28AM EST29.501.070.000.000.00-7000.00%
MRO230203P000300002023-01-27 12:19PM EST30.001.550.000.000.00-200.00%
MRO230203P000305002023-01-20 1:54PM EST30.502.780.000.000.00-500.00%
MRO230203P000310002023-01-23 11:36AM EST31.002.770.000.000.00-700.00%
MRO230203P000320002023-01-25 11:52AM EST32.004.250.000.000.00--00.00%