Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240719C00015000 | 2024-03-26 3:45PM EDT | 15.00 | 12.60 | 11.75 | 13.50 | 0.00 | - | 200 | 502 | 124.02% |
| MRO240719C00016000 | 2024-05-08 10:38AM EDT | 16.00 | 11.10 | 10.90 | 11.05 | 0.00 | - | 2 | 28 | 71.88% |
| MRO240719C00017000 | 2024-05-06 9:51AM EDT | 17.00 | 9.85 | 9.90 | 10.05 | 0.00 | - | 1 | 10 | 64.65% |
| MRO240719C00018000 | 2024-01-08 10:48AM EDT | 18.00 | 6.40 | 3.30 | 5.25 | 0.00 | - | 13 | 8 | 0.00% |
| MRO240719C00019000 | 2024-04-18 9:46AM EDT | 19.00 | 8.85 | 7.95 | 8.05 | 0.00 | - | 46 | 297 | 53.13% |
| MRO240719C00020000 | 2024-05-10 11:10AM EDT | 20.00 | 7.15 | 6.95 | 7.10 | -3.05 | -29.90% | 4 | 173 | 52.83% |
| MRO240719C00021000 | 2024-05-08 10:38AM EDT | 21.00 | 6.20 | 5.95 | 6.10 | 0.00 | - | 6 | 128 | 46.00% |
| MRO240719C00022000 | 2024-05-09 9:36AM EDT | 22.00 | 5.40 | 4.75 | 5.15 | 0.00 | - | 4 | 479 | 41.60% |
| MRO240719C00023000 | 2024-05-02 9:41AM EDT | 23.00 | 4.05 | 4.10 | 4.20 | 0.00 | - | 9 | 138 | 36.67% |
| MRO240719C00024000 | 2024-05-10 9:52AM EDT | 24.00 | 3.35 | 3.25 | 3.30 | +0.03 | +0.90% | 12 | 271 | 32.86% |
| MRO240719C00025000 | 2024-05-08 12:10PM EDT | 25.00 | 2.57 | 2.42 | 2.46 | -0.08 | -3.02% | 4 | 1,137 | 29.59% |
| MRO240719C00026000 | 2024-05-10 10:59AM EDT | 26.00 | 1.84 | 1.73 | 1.77 | -0.06 | -3.16% | 1 | 629 | 28.22% |
| MRO240719C00027000 | 2024-05-10 12:02PM EDT | 27.00 | 1.17 | 1.15 | 1.17 | -0.17 | -12.69% | 223 | 4,389 | 26.42% |
| MRO240719C00028000 | 2024-05-10 12:00PM EDT | 28.00 | 0.75 | 0.73 | 0.75 | -0.10 | -11.76% | 3 | 806 | 25.88% |
| MRO240719C00029000 | 2024-05-10 12:01PM EDT | 29.00 | 0.45 | 0.45 | 0.46 | -0.11 | -18.03% | 16 | 1,318 | 25.59% |
| MRO240719C00030000 | 2024-05-09 10:28AM EDT | 30.00 | 0.33 | 0.25 | 0.27 | 0.00 | - | 1 | 2,195 | 25.49% |
| MRO240719C00031000 | 2024-05-09 11:19AM EDT | 31.00 | 0.20 | 0.15 | 0.17 | 0.00 | - | 33 | 541 | 26.27% |
| MRO240719C00032000 | 2024-05-06 11:20AM EDT | 32.00 | 0.15 | 0.09 | 0.11 | 0.00 | - | 2 | 471 | 27.15% |
| MRO240719C00033000 | 2024-05-03 12:53PM EDT | 33.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 84 | 1,596 | 28.71% |
| MRO240719C00034000 | 2024-05-10 11:40AM EDT | 34.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 16 | 169 | 30.08% |
| MRO240719C00035000 | 2024-04-17 1:02PM EDT | 35.00 | 0.14 | 0.03 | 0.05 | 0.00 | - | 15 | 107 | 32.03% |
| MRO240719C00036000 | 2024-04-05 1:26PM EDT | 36.00 | 0.30 | 0.03 | 0.05 | 0.00 | - | 5 | 5 | 34.77% |
| MRO240719C00040000 | 2024-05-07 2:51PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 36 | 41.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240719P00015000 | 2024-05-10 10:00AM EDT | 15.00 | 0.01 | 0.01 | 0.33 | 0.00 | - | 10 | 12 | 82.62% |
| MRO240719P00016000 | 2024-03-05 4:56PM EDT | 16.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 4 | 23 | 74.80% |
| MRO240719P00017000 | 2024-05-08 1:16PM EDT | 17.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 61 | 434 | 60.94% |
| MRO240719P00018000 | 2024-03-22 3:10PM EDT | 18.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 93 | 45.70% |
| MRO240719P00019000 | 2024-05-10 9:57AM EDT | 19.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 10 | 74 | 38.67% |
| MRO240719P00020000 | 2024-05-08 9:34AM EDT | 20.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 634 | 33.59% |
| MRO240719P00021000 | 2024-05-03 1:58PM EDT | 21.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 10 | 395 | 31.25% |
| MRO240719P00022000 | 2024-05-07 9:43AM EDT | 22.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 18 | 482 | 28.91% |
| MRO240719P00023000 | 2024-05-10 11:32AM EDT | 23.00 | 0.12 | 0.12 | 0.14 | -0.08 | -40.00% | 2 | 1,343 | 27.25% |
| MRO240719P00024000 | 2024-05-10 11:30AM EDT | 24.00 | 0.22 | 0.22 | 0.25 | -0.04 | -15.38% | 1 | 439 | 25.83% |
| MRO240719P00025000 | 2024-05-07 11:32AM EDT | 25.00 | 0.39 | 0.41 | 0.43 | -0.13 | -25.00% | 2 | 523 | 24.51% |
| MRO240719P00026000 | 2024-05-10 12:01PM EDT | 26.00 | 0.71 | 0.71 | 0.74 | +0.05 | +7.58% | 6 | 1,556 | 23.83% |
| MRO240719P00027000 | 2024-05-10 11:56AM EDT | 27.00 | 1.14 | 1.15 | 1.17 | +0.08 | +7.55% | 126 | 559 | 22.95% |
| MRO240719P00028000 | 2024-05-08 2:59PM EDT | 28.00 | 1.73 | 1.72 | 1.76 | 0.00 | - | 1 | 541 | 22.36% |
| MRO240719P00029000 | 2024-05-07 12:06PM EDT | 29.00 | 2.34 | 2.44 | 2.53 | 0.00 | - | 1 | 216 | 23.10% |
| MRO240719P00030000 | 2024-04-22 1:26PM EDT | 30.00 | 2.86 | 3.30 | 3.35 | 0.00 | - | 1 | 230 | 22.56% |
| MRO240719P00031000 | 2024-05-10 11:33AM EDT | 31.00 | 4.10 | 4.20 | 4.30 | -0.15 | -3.53% | 5 | 252 | 24.71% |
| MRO240719P00032000 | 2024-04-16 2:05PM EDT | 32.00 | 4.12 | 5.15 | 5.40 | 0.00 | - | 1 | 47 | 33.06% |
| MRO240719P00033000 | 2024-04-12 3:47PM EDT | 33.00 | 4.24 | 6.15 | 7.35 | 0.00 | - | 1 | 2 | 65.43% |
| MRO240719P00034000 | 2024-04-08 10:19AM EDT | 34.00 | 4.80 | 7.10 | 7.20 | 0.00 | - | 1 | 151 | 27.54% |
| MRO240719P00035000 | 2023-12-01 12:17PM EDT | 35.00 | 9.13 | 10.70 | 11.00 | 0.00 | - | 2 | 0 | 109.96% |
© 2024 Yahoo. All rights reserved.