Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240524C00021000 | 2024-04-29 2:52PM EDT | 21.00 | 6.80 | 4.55 | 5.70 | 0.00 | - | 2 | 1 | 77.73% |
| MRO240524C00024000 | 2024-05-08 11:50AM EDT | 24.00 | 3.14 | 2.29 | 2.71 | 0.00 | - | 5 | 14 | 41.99% |
| MRO240524C00025000 | 2024-05-08 10:58AM EDT | 25.00 | 2.11 | 0.60 | 2.18 | 0.00 | - | 1 | 2 | 58.69% |
| MRO240524C00025500 | 2024-05-08 12:01PM EDT | 25.50 | 2.10 | 1.00 | 1.64 | 0.00 | - | - | 2 | 47.56% |
| MRO240524C00026000 | 2024-05-10 11:40AM EDT | 26.00 | 1.09 | 0.78 | 0.83 | -0.20 | -15.50% | 3 | 39 | 22.46% |
| MRO240524C00026500 | 2024-05-10 1:37PM EDT | 26.50 | 0.55 | 0.48 | 0.53 | -0.35 | -38.89% | 38 | 7 | 22.56% |
| MRO240524C00027000 | 2024-05-10 2:30PM EDT | 27.00 | 0.32 | 0.27 | 0.31 | -0.20 | -38.46% | 94 | 898 | 22.56% |
| MRO240524C00027500 | 2024-05-10 3:53PM EDT | 27.50 | 0.15 | 0.14 | 0.16 | -0.18 | -54.55% | 45 | 16 | 22.17% |
| MRO240524C00028000 | 2024-05-10 3:54PM EDT | 28.00 | 0.08 | 0.08 | 0.10 | -0.10 | -55.56% | 3 | 76 | 24.22% |
| MRO240524C00028500 | 2024-05-10 3:06PM EDT | 28.50 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 5 | 160 | 25.59% |
| MRO240524C00029000 | 2024-05-07 2:28PM EDT | 29.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 5 | 68 | 27.54% |
| MRO240524C00030000 | 2024-05-10 12:37PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 52 | 33.59% |
| MRO240524C00031000 | 2024-05-10 10:07AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 20 | 41.02% |
| MRO240524C00032000 | 2024-05-08 12:13PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 22 | 44.53% |
| MRO240524C00033000 | 2024-04-18 2:37PM EDT | 33.00 | 0.08 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 50.78% |
| MRO240524C00034000 | 2024-05-09 2:14PM EDT | 34.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 5 | 122.75% |
| MRO240524C00035000 | 2024-05-07 3:07PM EDT | 35.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 1 | 10 | 124.02% |
| MRO240524C00036000 | 2024-04-05 1:42PM EDT | 36.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 4 | 127.73% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240524P00023000 | 2024-04-30 10:55AM EDT | 23.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 1 | 37.50% |
| MRO240524P00024000 | 2024-05-06 12:44PM EDT | 24.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 21 | 71 | 32.03% |
| MRO240524P00025000 | 2024-05-09 3:05PM EDT | 25.00 | 0.04 | 0.06 | 0.08 | 0.00 | - | 6 | 81 | 25.98% |
| MRO240524P00025500 | 2024-05-09 11:28AM EDT | 25.50 | 0.10 | 0.12 | 0.15 | 0.00 | - | 2 | 8 | 24.90% |
| MRO240524P00026000 | 2024-05-10 3:55PM EDT | 26.00 | 0.26 | 0.24 | 0.28 | +0.11 | +73.33% | 12 | 215 | 24.61% |
| MRO240524P00026500 | 2024-05-10 3:42PM EDT | 26.50 | 0.45 | 0.44 | 0.49 | +0.17 | +60.71% | 16 | 61 | 24.90% |
| MRO240524P00027000 | 2024-05-10 12:04PM EDT | 27.00 | 0.59 | 0.72 | 0.92 | +0.11 | +22.92% | 2 | 86 | 32.13% |
| MRO240524P00027500 | 2024-05-07 1:20PM EDT | 27.50 | 0.89 | 1.07 | 1.25 | +0.11 | +14.10% | 1 | 11 | 32.13% |
| MRO240524P00028000 | 2024-05-10 1:21PM EDT | 28.00 | 1.40 | 1.39 | 1.80 | +0.28 | +25.00% | 110 | 19 | 42.19% |
| MRO240524P00029000 | 2024-05-02 2:40PM EDT | 29.00 | 2.84 | 2.06 | 2.58 | 0.00 | - | 1 | 15 | 40.43% |
| MRO240524P00030000 | 2024-04-30 3:52PM EDT | 30.00 | 2.63 | 3.45 | 4.40 | 0.00 | - | 3 | 5 | 74.61% |
| MRO240524P00031000 | 2024-04-17 3:36PM EDT | 31.00 | 3.40 | 2.47 | 4.60 | 0.00 | - | 1 | 1 | 61.72% |
© 2024 Yahoo. All rights reserved.