Singapore markets closed

Marathon Oil Corporation (MRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.320.00 (0.00%)
At close: 04:00PM EDT
27.32 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO240621C000150002024-03-27 11:37AM EDT15.0012.7012.7013.500.00-281611.72%
MRO240621C000160002024-03-19 10:30AM EDT16.0011.0011.0012.550.00-19475.00%
MRO240621C000170002023-10-18 10:39AM EDT17.0012.558.059.450.00--10.00%
MRO240621C000180002024-05-01 3:44PM EDT18.008.209.9513.500.00-35116749.22%
MRO240621C000190002024-05-01 2:38PM EDT19.007.208.9511.850.00-39297638.67%
MRO240621C000200002024-06-04 2:59PM EDT20.008.057.007.700.00-22268171.88%
MRO240621C000210002024-05-29 10:03AM EDT21.007.756.008.700.00-1128377.15%
MRO240621C000220002024-05-31 3:55PM EDT22.007.004.156.300.00-5128326.95%
MRO240621C000230002024-06-10 3:43PM EDT23.005.403.856.700.00-11,221282.23%
MRO240621C000240002024-06-17 2:24PM EDT24.003.302.764.000.00-201,31393.75%
MRO240621C000245002024-05-28 9:35AM EDT24.501.692.205.200.00-2929211.72%
MRO240621C000250002024-06-17 12:18PM EDT25.002.451.922.700.00-84,855126.95%
MRO240621C000255002024-06-11 12:11PM EDT25.502.581.164.200.00-2189168.75%
MRO240621C000260002024-06-18 10:58AM EDT26.001.570.001.60+0.63+67.02%281,96779.49%
MRO240621C000265002024-06-18 10:59AM EDT26.501.220.553.25-0.71-36.79%1160149.41%
MRO240621C000270002024-06-18 3:46PM EDT27.000.370.080.53-0.18-32.73%375,06935.35%
MRO240621C000275002024-06-18 2:47PM EDT27.500.140.000.220.00-2143430.47%
MRO240621C000280002024-06-18 3:24PM EDT28.000.010.010.07-0.05-83.33%1572,32229.30%
MRO240621C000285002024-06-18 10:15AM EDT28.500.020.000.02+0.01+100.00%637330.08%
MRO240621C000290002024-06-18 2:36PM EDT29.000.020.000.03-0.08-80.00%253,18442.97%
MRO240621C000295002024-06-14 3:56PM EDT29.500.090.000.100.00-1713558.59%
MRO240621C000300002024-06-18 3:23PM EDT30.000.010.000.050.00-44,17959.38%
MRO240621C000305002024-06-04 11:11AM EDT30.500.030.000.100.00-4116377.34%
MRO240621C000310002024-06-17 10:21AM EDT31.000.050.000.060.00-21,72078.13%
MRO240621C000315002024-06-12 1:09PM EDT31.500.020.000.330.00-10159125.00%
MRO240621C000320002024-06-14 2:42PM EDT32.000.010.000.050.00-11873990.63%
MRO240621C000330002024-06-10 9:59AM EDT33.000.010.000.750.00-327192.97%
MRO240621C000340002024-05-30 12:03PM EDT34.000.030.000.750.00-1101212.50%
MRO240621C000350002024-05-30 9:55AM EDT35.000.010.000.010.00-5956106.25%
MRO240621C000360002024-04-19 9:40AM EDT36.000.050.000.220.00-11185.16%
MRO240621C000400002024-05-31 2:23PM EDT40.000.010.000.070.00-4712196.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO240621P000150002024-05-10 9:31AM EDT15.000.010.000.030.00-11,051278.13%
MRO240621P000160002024-04-29 1:24PM EDT16.000.020.000.030.00-1422250.00%
MRO240621P000170002024-03-04 12:45PM EDT17.000.090.010.610.00-121,014389.06%
MRO240621P000180002024-06-18 2:58PM EDT18.000.010.000.05-0.04-80.00%1014,685215.63%
MRO240621P000190002024-05-14 1:15PM EDT19.000.010.000.010.00-21,390156.25%
MRO240621P000200002024-06-17 9:32AM EDT20.000.030.000.030.00-41959154.69%
MRO240621P000210002024-05-09 2:57PM EDT21.000.020.000.040.00-1760139.06%
MRO240621P000220002024-06-17 2:12PM EDT22.000.020.000.080.00-52,010131.25%
MRO240621P000230002024-06-05 9:31AM EDT23.000.020.000.130.00-13,811119.53%
MRO240621P000235002024-06-17 9:34AM EDT23.500.040.000.040.00-239685.94%
MRO240621P000240002024-06-12 12:17PM EDT24.000.010.001.500.00-15915214.45%
MRO240621P000245002024-05-29 10:16AM EDT24.500.030.000.100.00-53978.13%
MRO240621P000250002024-06-17 3:01PM EDT25.000.010.000.040.00-1003,49255.47%
MRO240621P000255002024-06-04 2:16PM EDT25.500.030.000.700.00-4092105.86%
MRO240621P000260002024-06-18 3:34PM EDT26.000.040.000.07-0.02-33.33%12,31947.27%
MRO240621P000265002024-06-14 11:26AM EDT26.500.070.000.250.00-227358.40%
MRO240621P000270002024-06-18 1:51PM EDT27.000.010.010.08-0.09-90.00%24,91820.31%
MRO240621P000275002024-06-18 3:15PM EDT27.500.020.000.36-0.38-95.00%2618126.17%
MRO240621P000280002024-06-18 10:53AM EDT28.000.500.100.79-0.10-16.67%2252,27434.96%
MRO240621P000285002024-06-18 3:15PM EDT28.501.010.801.31-0.21-17.21%152451.56%
MRO240621P000290002024-06-14 12:42PM EDT29.001.940.232.920.00-5471193.36%
MRO240621P000295002024-05-29 11:59AM EDT29.501.161.462.700.00--0130.27%
MRO240621P000300002024-06-18 12:21PM EDT30.002.512.052.99+0.86+52.12%1102116.41%
MRO240621P000310002024-04-23 3:28PM EDT31.003.450.000.000.00-130.00%
MRO240621P000320002024-04-29 12:35PM EDT32.004.253.253.400.00-100.00%
MRO240621P000350002024-05-09 9:40AM EDT35.007.927.057.200.00-100.00%