Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRO240328C00021000 | 2024-03-01 3:25PM EDT | 21.00 | 3.60 | 7.15 | 7.35 | 0.00 | - | 8 | 8 | 339.06% |
MRO240328C00021500 | 2024-03-07 12:19PM EDT | 21.50 | 3.45 | 6.70 | 6.85 | 0.00 | - | 10 | 1 | 218.75% |
MRO240328C00022000 | 2024-02-28 12:16PM EDT | 22.00 | 2.50 | 6.20 | 6.60 | 0.00 | - | 1 | 6 | 326.56% |
MRO240328C00022500 | 2024-03-25 1:18PM EDT | 22.50 | 5.19 | 5.70 | 5.80 | 0.00 | - | 1 | 8 | 229.69% |
MRO240328C00023000 | 2024-03-28 10:58AM EDT | 23.00 | 5.15 | 5.20 | 5.30 | +1.10 | +27.16% | 5 | 14 | 210.94% |
MRO240328C00023500 | 2024-03-22 10:24AM EDT | 23.50 | 3.65 | 4.70 | 4.90 | 0.00 | - | 2 | 229 | 192.19% |
MRO240328C00024000 | 2024-03-28 11:09AM EDT | 24.00 | 4.13 | 4.20 | 4.30 | +1.00 | +31.95% | 5 | 143 | 173.44% |
MRO240328C00024500 | 2024-03-28 1:29PM EDT | 24.50 | 3.75 | 3.70 | 3.80 | +0.55 | +17.19% | 18 | 302 | 154.69% |
MRO240328C00025000 | 2024-03-28 9:32AM EDT | 25.00 | 3.05 | 3.20 | 3.35 | +0.40 | +15.09% | 2 | 370 | 109.38% |
MRO240328C00025500 | 2024-03-28 2:24PM EDT | 25.50 | 2.77 | 2.73 | 2.79 | +0.66 | +31.28% | 21 | 470 | 110.94% |
MRO240328C00026000 | 2024-03-28 2:22PM EDT | 26.00 | 2.31 | 2.23 | 2.36 | +0.66 | +40.00% | 8 | 372 | 96.88% |
MRO240328C00026500 | 2024-03-28 1:04PM EDT | 26.50 | 1.77 | 1.72 | 1.79 | +0.57 | +47.50% | 35 | 235 | 75.00% |
MRO240328C00027000 | 2024-03-28 2:05PM EDT | 27.00 | 1.28 | 1.24 | 1.29 | +0.54 | +72.97% | 467 | 831 | 57.81% |
MRO240328C00027500 | 2024-03-28 2:17PM EDT | 27.50 | 0.77 | 0.74 | 0.79 | +0.52 | +208.00% | 301 | 863 | 39.06% |
MRO240328C00028000 | 2024-03-28 2:27PM EDT | 28.00 | 0.28 | 0.25 | 0.30 | +0.24 | +600.00% | 3,714 | 2,951 | 21.09% |
MRO240328C00028500 | 2024-03-28 1:45PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 80 | 109 | 15.63% |
MRO240328C00029000 | 2024-03-27 3:23PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 1,130 | 29.69% |
MRO240328C00029500 | 2024-03-25 9:48AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 45.31% |
MRO240328C00030000 | 2024-03-15 3:57PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 16 | 53.13% |
MRO240328C00031000 | 2024-03-25 9:48AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 113 | 78.13% |
MRO240328C00032000 | 2024-03-07 11:18AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 100.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRO240328P00018000 | 2024-02-20 10:30AM EDT | 18.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 325.00% |
MRO240328P00019000 | 2024-02-13 3:29PM EDT | 19.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | - | 1 | 287.50% |
MRO240328P00019500 | 2024-02-21 1:09PM EDT | 19.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 1 | 275.00% |
MRO240328P00020000 | 2024-02-27 1:56PM EDT | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 19 | 21 | 256.25% |
MRO240328P00020500 | 2024-02-22 10:55AM EDT | 20.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 237.50% |
MRO240328P00021000 | 2024-03-18 12:20PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 225.00% |
MRO240328P00021500 | 2024-03-28 9:32AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 206.25% |
MRO240328P00022000 | 2024-03-12 12:21PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 173 | 187.50% |
MRO240328P00022500 | 2024-03-25 11:29AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 175.00% |
MRO240328P00023000 | 2024-03-25 11:29AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 78 | 162.50% |
MRO240328P00023500 | 2024-03-18 1:39PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 143.75% |
MRO240328P00024000 | 2024-03-28 9:32AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 131.25% |
MRO240328P00024500 | 2024-03-19 2:35PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 92 | 118.75% |
MRO240328P00025000 | 2024-03-25 9:43AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 100.00% |
MRO240328P00025500 | 2024-03-25 9:43AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 116 | 87.50% |
MRO240328P00026000 | 2024-03-28 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 346 | 71.88% |
MRO240328P00026500 | 2024-03-27 11:23AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 488 | 56.25% |
MRO240328P00027000 | 2024-03-28 10:24AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 443 | 48.44% |
MRO240328P00027500 | 2024-03-28 10:54AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 41 | 499 | 32.03% |
MRO240328P00028000 | 2024-03-28 12:59PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 65 | 98 | 14.06% |
MRO240328P00028500 | 2024-03-28 11:23AM EDT | 28.50 | 0.24 | 0.23 | 0.26 | -0.72 | -75.00% | 12 | 3 | 17.58% |