Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240621C00015000 | 2024-03-27 11:37AM EDT | 15.00 | 12.70 | 12.70 | 13.50 | 0.00 | - | 2 | 81 | 169.34% |
| MRO240621C00016000 | 2024-03-19 10:30AM EDT | 16.00 | 11.00 | 11.00 | 12.55 | 0.00 | - | 1 | 9 | 134.18% |
| MRO240621C00017000 | 2023-10-18 10:39AM EDT | 17.00 | 12.55 | 8.05 | 9.45 | 0.00 | - | - | 1 | 0.00% |
| MRO240621C00018000 | 2024-05-01 3:44PM EDT | 18.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MRO240621C00019000 | 2024-05-01 2:38PM EDT | 19.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MRO240621C00020000 | 2024-04-16 10:08AM EDT | 20.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240621C00021000 | 2024-05-02 2:25PM EDT | 21.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240621C00022000 | 2024-04-24 1:19PM EDT | 22.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240621C00023000 | 2024-05-06 3:40PM EDT | 23.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240621C00024000 | 2024-05-08 12:48PM EDT | 24.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MRO240621C00025000 | 2024-05-09 2:27PM EDT | 25.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MRO240621C00026000 | 2024-05-09 2:52PM EDT | 26.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRO240621C00027000 | 2024-05-09 3:43PM EDT | 27.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MRO240621C00028000 | 2024-05-09 2:55PM EDT | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| MRO240621C00029000 | 2024-05-09 2:27PM EDT | 29.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| MRO240621C00030000 | 2024-05-09 12:11PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MRO240621C00031000 | 2024-05-08 11:33AM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MRO240621C00032000 | 2024-05-09 12:22PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRO240621C00033000 | 2024-05-07 3:29PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRO240621C00034000 | 2024-04-22 3:15PM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRO240621C00035000 | 2024-05-08 3:38PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRO240621C00036000 | 2024-04-19 9:40AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRO240621C00040000 | 2024-05-06 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240621P00015000 | 2024-02-22 1:43PM EDT | 15.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 1,051 | 73.44% |
| MRO240621P00016000 | 2024-04-29 1:24PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MRO240621P00017000 | 2024-03-04 12:45PM EDT | 17.00 | 0.09 | 0.01 | 0.61 | 0.00 | - | 12 | 1,014 | 101.95% |
| MRO240621P00018000 | 2024-04-23 10:33AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MRO240621P00019000 | 2024-03-27 11:17AM EDT | 19.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 1,391 | 51.17% |
| MRO240621P00020000 | 2024-05-06 12:51PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MRO240621P00021000 | 2024-05-09 2:57PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRO240621P00022000 | 2024-05-03 11:19AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MRO240621P00023000 | 2024-05-03 9:30AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRO240621P00024000 | 2024-05-08 11:33AM EDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| MRO240621P00025000 | 2024-05-09 2:29PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRO240621P00026000 | 2024-05-09 12:45PM EDT | 26.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 3.13% |
| MRO240621P00027000 | 2024-05-09 3:36PM EDT | 27.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.78% |
| MRO240621P00028000 | 2024-05-08 12:05PM EDT | 28.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MRO240621P00029000 | 2024-05-03 11:17AM EDT | 29.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRO240621P00030000 | 2024-05-09 9:40AM EDT | 30.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240621P00031000 | 2024-04-23 3:28PM EDT | 31.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240621P00032000 | 2024-04-29 12:35PM EDT | 32.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240621P00035000 | 2024-05-09 9:40AM EDT | 35.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.