Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503C00023500 | 2024-03-22 11:23AM EDT | 23.50 | 3.60 | 4.00 | 5.10 | 0.00 | - | 10 | 10 | 111.33% |
| MRO240503C00024500 | 2024-04-24 2:14PM EDT | 24.50 | 3.10 | 3.25 | 3.40 | 0.00 | - | 1 | 7 | 58.20% |
| MRO240503C00025000 | 2024-04-26 9:41AM EDT | 25.00 | 2.80 | 2.79 | 3.40 | +0.18 | +6.87% | 1 | 36 | 85.94% |
| MRO240503C00025500 | 2024-04-26 1:15PM EDT | 25.50 | 2.40 | 2.31 | 3.30 | +0.19 | +8.60% | 12 | 9 | 94.14% |
| MRO240503C00026000 | 2024-04-22 9:36AM EDT | 26.00 | 1.49 | 1.72 | 2.13 | 0.00 | - | 14 | 31 | 67.77% |
| MRO240503C00026500 | 2024-04-26 1:04PM EDT | 26.50 | 1.61 | 1.44 | 1.56 | +0.26 | +19.26% | 38 | 96 | 50.88% |
| MRO240503C00027000 | 2024-04-26 2:43PM EDT | 27.00 | 1.25 | 1.16 | 1.20 | +0.17 | +15.74% | 23 | 90 | 49.81% |
| MRO240503C00027500 | 2024-04-26 3:58PM EDT | 27.50 | 0.86 | 0.86 | 0.89 | -0.01 | -1.15% | 155 | 148 | 48.93% |
| MRO240503C00028000 | 2024-04-26 3:54PM EDT | 28.00 | 0.63 | 0.60 | 0.62 | +0.04 | +6.78% | 237 | 393 | 47.36% |
| MRO240503C00028500 | 2024-04-26 3:54PM EDT | 28.50 | 0.41 | 0.39 | 0.42 | 0.00 | - | 246 | 369 | 46.88% |
| MRO240503C00029000 | 2024-04-26 3:51PM EDT | 29.00 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 122 | 315 | 44.63% |
| MRO240503C00029500 | 2024-04-26 3:21PM EDT | 29.50 | 0.18 | 0.14 | 0.16 | +0.05 | +38.46% | 188 | 253 | 45.31% |
| MRO240503C00030000 | 2024-04-26 3:15PM EDT | 30.00 | 0.11 | 0.09 | 0.10 | +0.02 | +22.22% | 22 | 1,191 | 45.90% |
| MRO240503C00030500 | 2024-04-26 1:21PM EDT | 30.50 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 28 | 209 | 48.05% |
| MRO240503C00031000 | 2024-04-25 3:51PM EDT | 31.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 231 | 50.39% |
| MRO240503C00031500 | 2024-04-25 3:43PM EDT | 31.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 32 | 50.78% |
| MRO240503C00032000 | 2024-04-25 3:57PM EDT | 32.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 90 | 53.91% |
| MRO240503C00033000 | 2024-04-26 12:30PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 34 | 9 | 58.59% |
| MRO240503C00033500 | 2024-04-17 11:01AM EDT | 33.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 54.69% |
| MRO240503C00034000 | 2024-04-22 1:59PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 59.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503P00022500 | 2024-04-26 3:06PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 44 | 62.50% |
| MRO240503P00023000 | 2024-04-26 3:32PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 42 | 60.94% |
| MRO240503P00023500 | 2024-04-24 12:50PM EDT | 23.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 112 | 58.59% |
| MRO240503P00024000 | 2024-03-25 10:28AM EDT | 24.00 | 0.10 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 60.16% |
| MRO240503P00025000 | 2024-04-26 11:46AM EDT | 25.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 47 | 47 | 49.61% |
| MRO240503P00025500 | 2024-04-26 12:07PM EDT | 25.50 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 15 | 10 | 49.02% |
| MRO240503P00026000 | 2024-04-26 12:33PM EDT | 26.00 | 0.12 | 0.13 | 0.15 | -0.02 | -14.29% | 1 | 117 | 47.85% |
| MRO240503P00026500 | 2024-04-26 3:28PM EDT | 26.50 | 0.21 | 0.22 | 0.25 | -0.02 | -8.70% | 15 | 84 | 47.46% |
| MRO240503P00027000 | 2024-04-26 3:54PM EDT | 27.00 | 0.37 | 0.37 | 0.39 | -0.03 | -7.50% | 38 | 156 | 46.88% |
| MRO240503P00027500 | 2024-04-26 3:54PM EDT | 27.50 | 0.55 | 0.56 | 0.57 | +0.01 | +1.85% | 90 | 100 | 45.70% |
| MRO240503P00028000 | 2024-04-26 3:25PM EDT | 28.00 | 0.76 | 0.80 | 0.81 | -0.23 | -23.23% | 87 | 131 | 44.73% |
| MRO240503P00028500 | 2024-04-26 3:25PM EDT | 28.50 | 1.02 | 1.09 | 1.13 | -0.16 | -13.56% | 31 | 95 | 45.41% |
| MRO240503P00029000 | 2024-04-26 11:29AM EDT | 29.00 | 1.45 | 1.42 | 1.50 | -0.13 | -8.23% | 1 | 98 | 46.29% |
| MRO240503P00029500 | 2024-04-26 10:29AM EDT | 29.50 | 1.90 | 1.83 | 1.91 | -0.33 | -14.80% | 7 | 193 | 47.27% |
| MRO240503P00030000 | 2024-04-22 1:33PM EDT | 30.00 | 2.04 | 2.07 | 2.38 | 0.00 | - | 14 | 56 | 51.95% |
| MRO240503P00030500 | 2024-04-24 10:17AM EDT | 30.50 | 2.87 | 2.69 | 2.84 | 0.00 | - | 18 | 25 | 54.10% |
| MRO240503P00031000 | 2024-04-22 10:35AM EDT | 31.00 | 3.40 | 3.20 | 3.30 | 0.00 | - | 1 | 3 | 54.30% |
| MRO240503P00031500 | 2024-04-18 12:16PM EDT | 31.50 | 3.80 | 3.65 | 3.80 | 0.00 | - | 2 | 2 | 60.16% |
| MRO240503P00032000 | 2024-04-15 9:31AM EDT | 32.00 | 2.91 | 3.45 | 4.30 | 0.00 | - | - | 0 | 65.63% |
| MRO240503P00034000 | 2024-04-16 9:30AM EDT | 34.00 | 5.46 | 6.15 | 6.30 | 0.00 | - | - | 0 | 86.72% |
© 2024 Yahoo. All rights reserved.