Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510C00023500 | 2024-04-19 11:28AM EDT | 23.50 | 4.30 | 3.05 | 3.40 | 0.00 | - | 3 | 3 | 168.75% |
| MRO240510C00024000 | 2024-05-08 2:16PM EDT | 24.00 | 2.92 | 2.47 | 2.93 | 0.00 | - | 5 | 3 | 162.50% |
| MRO240510C00024500 | 2024-05-03 10:35AM EDT | 24.50 | 1.70 | 2.32 | 2.43 | 0.00 | - | 3 | 7 | 112.50% |
| MRO240510C00025000 | 2024-05-08 2:49PM EDT | 25.00 | 1.98 | 1.81 | 1.92 | 0.00 | - | 3 | 49 | 86.72% |
| MRO240510C00025500 | 2024-05-07 2:30PM EDT | 25.50 | 1.60 | 1.31 | 1.37 | 0.00 | - | 4 | 89 | 69.53% |
| MRO240510C00026000 | 2024-05-10 10:30AM EDT | 26.00 | 0.99 | 0.81 | 0.90 | -0.13 | -11.61% | 12 | 195 | 58.98% |
| MRO240510C00026500 | 2024-05-10 11:00AM EDT | 26.50 | 0.57 | 0.34 | 0.38 | -0.07 | -10.94% | 39 | 457 | 28.91% |
| MRO240510C00027000 | 2024-05-10 11:42AM EDT | 27.00 | 0.05 | 0.02 | 0.03 | -0.19 | -79.17% | 129 | 2,447 | 16.02% |
| MRO240510C00027500 | 2024-05-10 11:25AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 256 | 381 | 29.69% |
| MRO240510C00028000 | 2024-05-10 12:02PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 966 | 45.31% |
| MRO240510C00028500 | 2024-05-09 3:33PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 125 | 53.13% |
| MRO240510C00029000 | 2024-05-08 10:30AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 68.75% |
| MRO240510C00029500 | 2024-05-08 10:21AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 256 | 81.25% |
| MRO240510C00030000 | 2024-05-08 10:21AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 90 | 93.75% |
| MRO240510C00030500 | 2024-05-03 2:39PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 599 | 106.25% |
| MRO240510C00031000 | 2024-05-07 9:49AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 115.63% |
| MRO240510C00031500 | 2024-04-30 12:32PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 125.00% |
| MRO240510C00032000 | 2024-04-25 10:27AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 42 | 137.50% |
| MRO240510C00032500 | 2024-04-25 10:40AM EDT | 32.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 8 | 22 | 150.00% |
| MRO240510C00033000 | 2024-04-25 10:40AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 8 | 156.25% |
| MRO240510C00034000 | 2024-04-17 10:23AM EDT | 34.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 19 | 12 | 175.00% |
| MRO240510C00035000 | 2024-04-15 3:47PM EDT | 35.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 193.75% |
| MRO240510C00036000 | 2024-04-24 1:01PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 212.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510P00022000 | 2024-04-22 1:23PM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
| MRO240510P00023000 | 2024-05-03 3:28PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 125.00% |
| MRO240510P00023500 | 2024-05-02 12:18PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 109.38% |
| MRO240510P00024000 | 2024-05-02 10:23AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| MRO240510P00024500 | 2024-05-02 3:23PM EDT | 24.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 17 | 78.13% |
| MRO240510P00025000 | 2024-05-09 9:48AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 62.50% |
| MRO240510P00025500 | 2024-05-07 2:37PM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 75 | 53.13% |
| MRO240510P00026000 | 2024-05-09 3:36PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 688 | 35.94% |
| MRO240510P00026500 | 2024-05-10 10:23AM EDT | 26.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 912 | 21.49% |
| MRO240510P00027000 | 2024-05-10 12:05PM EDT | 27.00 | 0.19 | 0.17 | 0.20 | +0.10 | +111.11% | 75 | 1,844 | 17.19% |
| MRO240510P00027500 | 2024-05-10 11:15AM EDT | 27.50 | 0.43 | 0.64 | 0.69 | +0.04 | +10.26% | 190 | 441 | 36.72% |
| MRO240510P00028000 | 2024-05-09 11:28AM EDT | 28.00 | 1.25 | 1.14 | 1.18 | +0.40 | +47.06% | 1 | 163 | 50.00% |
| MRO240510P00028500 | 2024-05-08 11:10AM EDT | 28.50 | 1.36 | 1.64 | 1.68 | 0.00 | - | 1 | 74 | 65.63% |
| MRO240510P00029000 | 2024-05-03 12:07PM EDT | 29.00 | 2.78 | 2.11 | 2.24 | 0.00 | - | 7 | 9 | 75.00% |
| MRO240510P00029500 | 2024-05-09 10:11AM EDT | 29.50 | 2.34 | 2.61 | 2.74 | 0.00 | - | 19 | 9 | 87.50% |
| MRO240510P00030000 | 2024-05-08 3:21PM EDT | 30.00 | 3.05 | 3.10 | 3.20 | 0.00 | - | 9 | 30 | 126.56% |
| MRO240510P00030500 | 2024-05-01 10:48AM EDT | 30.50 | 4.15 | 3.60 | 3.70 | 0.00 | - | 20 | 0 | 140.63% |
| MRO240510P00031000 | 2024-04-30 1:39PM EDT | 31.00 | 4.05 | 2.32 | 4.25 | 0.00 | - | 45 | 0 | 185.94% |
| MRO240510P00032000 | 2024-05-08 3:21PM EDT | 32.00 | 5.05 | 5.10 | 5.20 | 0.00 | - | 2 | 1 | 181.25% |
| MRO240510P00033500 | 2024-05-03 11:58AM EDT | 33.50 | 7.30 | 6.60 | 6.75 | 0.00 | - | 2 | 0 | 181.25% |
| MRO240510P00039000 | 2024-05-02 10:10AM EDT | 39.00 | 12.80 | 12.05 | 12.20 | 0.00 | - | - | 0 | 337.50% |
© 2024 Yahoo. All rights reserved.