Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517C00015000 | 2024-05-02 10:28AM EDT | 15.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240517C00016000 | 2024-03-27 2:00PM EDT | 16.00 | 11.68 | 11.05 | 13.00 | 0.00 | - | 1 | 13 | 348.83% |
| MRO240517C00017000 | 2024-05-02 10:28AM EDT | 17.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRO240517C00018000 | 2024-02-16 3:50PM EDT | 18.00 | 5.80 | 8.35 | 10.50 | 0.00 | - | 8 | 9 | 198.44% |
| MRO240517C00019000 | 2024-02-22 12:05PM EDT | 19.00 | 5.52 | 7.20 | 10.30 | 0.00 | - | 50 | 50 | 227.73% |
| MRO240517C00020000 | 2024-05-09 11:44AM EDT | 20.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRO240517C00021000 | 2024-04-12 12:26PM EDT | 21.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRO240517C00022000 | 2024-04-10 2:53PM EDT | 22.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240517C00023000 | 2024-05-06 3:40PM EDT | 23.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240517C00024000 | 2024-05-09 3:12PM EDT | 24.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRO240517C00025000 | 2024-05-09 3:58PM EDT | 25.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRO240517C00025500 | 2024-05-07 2:02PM EDT | 25.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240517C00026000 | 2024-05-09 3:27PM EDT | 26.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRO240517C00026500 | 2024-05-09 3:55PM EDT | 26.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MRO240517C00027000 | 2024-05-09 3:56PM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| MRO240517C00027500 | 2024-05-09 3:59PM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MRO240517C00028000 | 2024-05-09 3:53PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| MRO240517C00028500 | 2024-05-09 3:21PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| MRO240517C00029000 | 2024-05-09 10:04AM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRO240517C00029500 | 2024-04-30 12:32PM EDT | 29.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRO240517C00030000 | 2024-05-09 2:24PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MRO240517C00030500 | 2024-05-07 11:48AM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRO240517C00031000 | 2024-05-06 3:20PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MRO240517C00031500 | 2024-05-06 11:12AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MRO240517C00032000 | 2024-05-07 11:34AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MRO240517C00032500 | 2024-04-23 3:47PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRO240517C00033000 | 2024-04-23 10:22AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRO240517C00034000 | 2024-04-30 12:00PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRO240517C00035000 | 2024-04-25 12:01PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
| MRO240517C00036000 | 2024-04-19 9:40AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRO240517C00037000 | 2024-04-19 9:40AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517P00012000 | 2024-04-01 1:21PM EDT | 12.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 436.33% |
| MRO240517P00015000 | 2024-02-15 10:34AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 301.17% |
| MRO240517P00016000 | 2024-01-22 10:30AM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| MRO240517P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 224 | 142.19% |
| MRO240517P00018000 | 2024-03-18 9:54AM EDT | 18.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 4 | 1,048 | 225.39% |
| MRO240517P00019000 | 2024-04-01 10:57AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,620 | 101.56% |
| MRO240517P00020000 | 2024-05-06 11:15AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRO240517P00021000 | 2024-04-19 3:42PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRO240517P00022000 | 2024-05-01 1:48PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRO240517P00022500 | 2024-05-01 3:18PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRO240517P00023000 | 2024-05-09 12:12PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRO240517P00023500 | 2024-05-06 11:41AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRO240517P00024000 | 2024-05-08 10:10AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRO240517P00024500 | 2024-05-06 10:13AM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MRO240517P00025000 | 2024-05-09 2:32PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRO240517P00025500 | 2024-05-09 9:30AM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRO240517P00026000 | 2024-05-09 11:10AM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MRO240517P00026500 | 2024-05-09 3:23PM EDT | 26.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MRO240517P00027000 | 2024-05-09 3:58PM EDT | 27.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| MRO240517P00027500 | 2024-05-09 3:44PM EDT | 27.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRO240517P00028000 | 2024-05-09 10:56AM EDT | 28.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRO240517P00028500 | 2024-05-08 11:10AM EDT | 28.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240517P00029000 | 2024-05-07 12:31PM EDT | 29.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRO240517P00029500 | 2024-05-02 2:15PM EDT | 29.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240517P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240517P00031000 | 2024-04-16 9:39AM EDT | 31.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRO240517P00032000 | 2024-04-16 2:05PM EDT | 32.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240517P00033000 | 2024-04-16 2:05PM EDT | 33.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240517P00034000 | 2024-05-01 9:43AM EDT | 34.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRO240517P00035000 | 2024-03-15 2:26PM EDT | 35.00 | 8.56 | 5.85 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| MRO240517P00037000 | 2024-04-30 11:16AM EDT | 37.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.