New Zealand markets closed

Marathon Oil Corporation (MRO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.27+0.56 (+2.01%)
As of 02:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO240328C000210002024-03-01 3:25PM EDT21.003.607.157.350.00-88339.06%
MRO240328C000215002024-03-07 12:19PM EDT21.503.456.706.850.00-101218.75%
MRO240328C000220002024-02-28 12:16PM EDT22.002.506.206.600.00-16326.56%
MRO240328C000225002024-03-25 1:18PM EDT22.505.195.705.800.00-18229.69%
MRO240328C000230002024-03-28 10:58AM EDT23.005.155.205.30+1.10+27.16%514210.94%
MRO240328C000235002024-03-22 10:24AM EDT23.503.654.704.900.00-2229192.19%
MRO240328C000240002024-03-28 11:09AM EDT24.004.134.204.30+1.00+31.95%5143173.44%
MRO240328C000245002024-03-28 1:29PM EDT24.503.753.703.80+0.55+17.19%18302154.69%
MRO240328C000250002024-03-28 9:32AM EDT25.003.053.203.35+0.40+15.09%2370109.38%
MRO240328C000255002024-03-28 2:24PM EDT25.502.772.732.79+0.66+31.28%21470110.94%
MRO240328C000260002024-03-28 2:22PM EDT26.002.312.232.36+0.66+40.00%837296.88%
MRO240328C000265002024-03-28 1:04PM EDT26.501.771.721.79+0.57+47.50%3523575.00%
MRO240328C000270002024-03-28 2:05PM EDT27.001.281.241.29+0.54+72.97%46783157.81%
MRO240328C000275002024-03-28 2:17PM EDT27.500.770.740.79+0.52+208.00%30186339.06%
MRO240328C000280002024-03-28 2:27PM EDT28.000.280.250.30+0.24+600.00%3,7142,95121.09%
MRO240328C000285002024-03-28 1:45PM EDT28.500.020.010.02+0.01+100.00%8010915.63%
MRO240328C000290002024-03-27 3:23PM EDT29.000.010.000.010.00-711,13029.69%
MRO240328C000295002024-03-25 9:48AM EDT29.500.010.000.010.00-202645.31%
MRO240328C000300002024-03-15 3:57PM EDT30.000.020.000.010.00-81653.13%
MRO240328C000310002024-03-25 9:48AM EDT31.000.020.000.010.00-1011378.13%
MRO240328C000320002024-03-07 11:18AM EDT32.000.010.000.010.00-232100.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRO240328P000180002024-02-20 10:30AM EDT18.000.050.000.010.00--2325.00%
MRO240328P000190002024-02-13 3:29PM EDT19.000.200.000.010.00--1287.50%
MRO240328P000195002024-02-21 1:09PM EDT19.500.080.000.010.00-51275.00%
MRO240328P000200002024-02-27 1:56PM EDT20.000.040.000.010.00-1921256.25%
MRO240328P000205002024-02-22 10:55AM EDT20.500.100.000.010.00-1020237.50%
MRO240328P000210002024-03-18 12:20PM EDT21.000.010.000.010.00-412225.00%
MRO240328P000215002024-03-28 9:32AM EDT21.500.010.000.010.00-229206.25%
MRO240328P000220002024-03-12 12:21PM EDT22.000.020.000.010.00-1173187.50%
MRO240328P000225002024-03-25 11:29AM EDT22.500.010.000.010.00-349175.00%
MRO240328P000230002024-03-25 11:29AM EDT23.000.010.000.010.00-378162.50%
MRO240328P000235002024-03-18 1:39PM EDT23.500.020.000.010.00-151143.75%
MRO240328P000240002024-03-28 9:32AM EDT24.000.010.000.010.00-252131.25%
MRO240328P000245002024-03-19 2:35PM EDT24.500.010.000.010.00-1192118.75%
MRO240328P000250002024-03-25 9:43AM EDT25.000.010.000.010.00-1128100.00%
MRO240328P000255002024-03-25 9:43AM EDT25.500.010.000.010.00-311687.50%
MRO240328P000260002024-03-28 9:30AM EDT26.000.010.000.010.00-134671.88%
MRO240328P000265002024-03-27 11:23AM EDT26.500.010.000.010.00-14548856.25%
MRO240328P000270002024-03-28 10:24AM EDT27.000.010.000.010.00-1144348.44%
MRO240328P000275002024-03-28 10:54AM EDT27.500.010.000.01-0.08-88.89%4149932.03%
MRO240328P000280002024-03-28 12:59PM EDT28.000.010.000.01-0.44-97.78%659814.06%
MRO240328P000285002024-03-28 11:23AM EDT28.500.240.230.26-0.72-75.00%12317.58%