Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241018C00015000 | 2024-05-01 9:37AM EDT | 15.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRO241018C00018000 | 2024-03-11 9:41AM EDT | 18.00 | 7.20 | 11.10 | 12.10 | 0.00 | - | 1 | 1 | 409.18% |
| MRO241018C00019000 | 2024-09-20 9:50AM EDT | 19.00 | 8.85 | 8.40 | 11.30 | 0.00 | - | 1 | 1 | 287.89% |
| MRO241018C00020000 | 2024-07-31 1:01PM EDT | 20.00 | 8.89 | 7.00 | 10.75 | 0.00 | - | 20 | 63 | 263.28% |
| MRO241018C00021000 | 2024-05-29 11:54AM EDT | 21.00 | 7.95 | 7.65 | 9.00 | 0.00 | - | 1 | 34 | 283.79% |
| MRO241018C00022000 | 2024-10-04 9:37AM EDT | 22.00 | 6.45 | 5.30 | 8.30 | 0.00 | - | 1 | 12 | 202.73% |
| MRO241018C00023000 | 2024-10-02 9:43AM EDT | 23.00 | 5.20 | 4.45 | 7.30 | 0.00 | - | 1 | 70 | 185.35% |
| MRO241018C00024000 | 2024-09-17 3:54PM EDT | 24.00 | 3.44 | 3.40 | 6.30 | 0.00 | - | 4 | 273 | 158.01% |
| MRO241018C00024500 | 2024-09-25 9:47AM EDT | 24.50 | 2.95 | 2.34 | 5.80 | 0.00 | - | - | 1 | 120.12% |
| MRO241018C00025000 | 2024-10-07 11:33AM EDT | 25.00 | 4.25 | 2.10 | 3.50 | 0.00 | - | 2 | 136 | 102.34% |
| MRO241018C00026000 | 2024-10-08 11:48AM EDT | 26.00 | 2.14 | 1.14 | 4.35 | 0.00 | - | 17 | 420 | 100.20% |
| MRO241018C00026500 | 2024-10-02 9:30AM EDT | 26.50 | 1.97 | 0.62 | 3.35 | +0.47 | +31.33% | 1 | 27 | 67.77% |
| MRO241018C00027000 | 2024-10-10 3:53PM EDT | 27.00 | 1.45 | 0.42 | 2.51 | 0.00 | - | 8 | 645 | 54.49% |
| MRO241018C00027500 | 2024-10-04 9:38AM EDT | 27.50 | 1.08 | 0.55 | 2.98 | 0.00 | - | 2 | 21 | 95.70% |
| MRO241018C00028000 | 2024-10-11 3:51PM EDT | 28.00 | 0.45 | 0.45 | 2.54 | -0.21 | -31.82% | 34 | 1,044 | 94.63% |
| MRO241018C00028500 | 2024-10-11 3:59PM EDT | 28.50 | 0.51 | 0.26 | 0.42 | +0.06 | +13.33% | 64 | 32 | 39.36% |
| MRO241018C00029000 | 2024-10-11 3:57PM EDT | 29.00 | 0.15 | 0.11 | 0.16 | -0.08 | -34.78% | 33 | 1,051 | 31.35% |
| MRO241018C00029500 | 2024-10-11 2:00PM EDT | 29.50 | 0.05 | 0.05 | 0.38 | -0.09 | -64.29% | 3 | 35 | 58.40% |
| MRO241018C00030000 | 2024-10-11 3:41PM EDT | 30.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 28 | 1,645 | 34.38% |
| MRO241018C00031000 | 2024-10-08 9:48AM EDT | 31.00 | 0.02 | 0.01 | 0.42 | 0.00 | - | 70 | 329 | 68.95% |
| MRO241018C00032000 | 2024-10-08 9:33AM EDT | 32.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 593 | 59.77% |
| MRO241018C00033000 | 2024-08-16 11:28AM EDT | 33.00 | 0.09 | 0.00 | 0.87 | 0.00 | - | 25 | 196 | 119.53% |
| MRO241018C00034000 | 2024-05-31 9:46AM EDT | 34.00 | 0.33 | 0.00 | 0.33 | 0.00 | - | 1 | 79 | 100.59% |
| MRO241018C00035000 | 2024-05-30 9:53AM EDT | 35.00 | 0.20 | 0.00 | 0.92 | 0.00 | - | 13 | 252 | 148.24% |
| MRO241018C00036000 | 2024-05-30 9:53AM EDT | 36.00 | 0.15 | 0.00 | 1.52 | 0.00 | - | 7 | 17 | 189.45% |
| MRO241018C00040000 | 2024-10-01 11:02AM EDT | 40.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 24 | 69 | 136.72% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241018P00014000 | 2024-03-04 4:58PM EDT | 14.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 5 | 6 | 382.81% |
| MRO241018P00015000 | 2024-03-14 9:48AM EDT | 15.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 2 | 1 | 215.63% |
| MRO241018P00016000 | 2024-04-04 9:30AM EDT | 16.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 2 | 199.22% |
| MRO241018P00017000 | 2024-03-08 1:26PM EDT | 17.00 | 0.27 | 0.06 | 0.09 | 0.00 | - | 1 | 30 | 196.09% |
| MRO241018P00018000 | 2024-03-13 10:11AM EDT | 18.00 | 0.25 | 0.07 | 0.10 | 0.00 | - | 8 | 29 | 180.47% |
| MRO241018P00019000 | 2024-03-26 11:20AM EDT | 19.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 2 | 99 | 180.08% |
| MRO241018P00020000 | 2024-08-30 12:01PM EDT | 20.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 29 | 291.99% |
| MRO241018P00021000 | 2024-08-30 9:55AM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 132 | 130.47% |
| MRO241018P00022000 | 2024-09-23 10:00AM EDT | 22.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 2,708 | 175.59% |
| MRO241018P00023000 | 2024-05-30 1:01PM EDT | 23.00 | 0.19 | 0.00 | 1.28 | 0.00 | - | 1 | 184 | 167.77% |
| MRO241018P00024000 | 2024-09-27 12:26PM EDT | 24.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 2,107 | 60.16% |
| MRO241018P00025000 | 2024-10-10 9:59AM EDT | 25.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 265 | 66.80% |
| MRO241018P00025500 | 2024-10-01 9:35AM EDT | 25.50 | 0.24 | 0.00 | 0.88 | 0.00 | - | - | 2 | 91.41% |
| MRO241018P00026000 | 2024-10-11 11:34AM EDT | 26.00 | 0.01 | 0.00 | 1.23 | -0.04 | -80.00% | 1 | 846 | 94.73% |
| MRO241018P00026500 | 2024-10-11 1:12PM EDT | 26.50 | 0.06 | 0.00 | 1.03 | +0.01 | +20.00% | 2 | 40 | 74.80% |
| MRO241018P00027000 | 2024-10-11 3:18PM EDT | 27.00 | 0.10 | 0.08 | 0.14 | +0.04 | +66.67% | 90 | 501 | 33.01% |
| MRO241018P00028000 | 2024-10-11 3:59PM EDT | 28.00 | 0.43 | 0.34 | 0.45 | +0.14 | +48.28% | 33 | 284 | 30.96% |
| MRO241018P00029000 | 2024-10-10 9:39AM EDT | 29.00 | 0.97 | 0.59 | 1.83 | 0.00 | - | 10 | 349 | 83.01% |
| MRO241018P00030000 | 2024-10-04 10:43AM EDT | 30.00 | 1.55 | 1.82 | 2.93 | 0.00 | - | 4 | 20 | 72.07% |
| MRO241018P00031000 | 2024-04-09 10:35AM EDT | 31.00 | 3.15 | 3.40 | 4.25 | 0.00 | - | 8 | 143 | 124.41% |
| MRO241018P00032000 | 2024-04-09 9:42AM EDT | 32.00 | 3.65 | 5.00 | 5.10 | 0.00 | - | 84 | 93 | 158.59% |
| MRO241018P00035000 | 2024-05-06 9:51AM EDT | 35.00 | 8.30 | 5.80 | 8.20 | 0.00 | - | 31 | 5 | 90.23% |
| MRO241018P00036000 | 2024-05-06 9:43AM EDT | 36.00 | 9.31 | 7.35 | 8.85 | 0.00 | - | - | 0 | 121.09% |
© 2024 Yahoo. All rights reserved.