Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240531C00024000 | 2024-05-08 9:58AM EDT | 24.00 | 3.45 | 1.90 | 4.25 | 0.00 | - | 2 | 2 | 92.58% |
| MRO240531C00025000 | 2024-05-09 10:18AM EDT | 25.00 | 2.25 | 1.75 | 3.20 | +0.22 | +10.84% | 1 | 6 | 74.80% |
| MRO240531C00026000 | 2024-05-09 11:51AM EDT | 26.00 | 1.32 | 1.01 | 2.02 | -0.44 | -25.00% | 7 | 49 | 51.56% |
| MRO240531C00027000 | 2024-05-09 3:56PM EDT | 27.00 | 0.68 | 0.68 | 0.72 | +0.07 | +11.48% | 204 | 75 | 23.34% |
| MRO240531C00028000 | 2024-05-09 9:41AM EDT | 28.00 | 0.28 | 0.27 | 0.31 | -0.04 | -12.50% | 4 | 194 | 23.44% |
| MRO240531C00029000 | 2024-05-09 1:42PM EDT | 29.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 5 | 164 | 25.00% |
| MRO240531C00030000 | 2024-05-09 3:25PM EDT | 30.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 2 | 74 | 28.32% |
| MRO240531C00031000 | 2024-05-06 2:39PM EDT | 31.00 | 0.57 | 0.02 | 0.04 | 0.00 | - | 5 | 13 | 31.25% |
| MRO240531C00032000 | 2024-04-29 3:48PM EDT | 32.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 20 | 48 | 37.11% |
| MRO240531C00033000 | 2024-04-19 9:42AM EDT | 33.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 6 | 9 | 40.63% |
| MRO240531C00034000 | 2024-04-16 10:19AM EDT | 34.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 80 | 45.70% |
| MRO240531C00035000 | 2024-05-08 11:05AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 171 | 47.66% |
| MRO240531C00037000 | 2024-05-07 3:09PM EDT | 37.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 115.82% |
| MRO240531C00040000 | 2024-04-15 9:53AM EDT | 40.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 8 | 73.44% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240531P00022000 | 2024-05-03 11:56AM EDT | 22.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 18 | 9 | 45.31% |
| MRO240531P00023000 | 2024-05-07 1:15PM EDT | 23.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 22 | 19 | 39.06% |
| MRO240531P00024000 | 2024-05-08 10:02AM EDT | 24.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 4 | 10 | 32.42% |
| MRO240531P00025000 | 2024-05-07 12:59PM EDT | 25.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 12 | 103 | 28.32% |
| MRO240531P00026000 | 2024-05-09 11:31AM EDT | 26.00 | 0.24 | 0.20 | 0.24 | -0.07 | -22.58% | 3 | 84 | 25.88% |
| MRO240531P00027000 | 2024-05-09 10:54AM EDT | 27.00 | 0.56 | 0.52 | 0.57 | -0.09 | -13.85% | 1 | 28 | 24.90% |
| MRO240531P00028000 | 2024-05-07 2:28PM EDT | 28.00 | 1.26 | 0.93 | 1.28 | 0.00 | - | 1 | 28 | 30.03% |
| MRO240531P00029000 | 2024-05-01 1:35PM EDT | 29.00 | 3.07 | 1.77 | 2.48 | 0.00 | - | 1 | 3 | 50.64% |
| MRO240531P00030000 | 2024-04-26 11:48AM EDT | 30.00 | 2.50 | 2.75 | 4.05 | 0.00 | - | 1 | 3 | 58.01% |
© 2024 Yahoo. All rights reserved.