Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240920C00014000 | 2024-03-06 11:19AM EDT | 14.00 | 10.80 | 15.75 | 16.05 | 0.00 | - | 1 | 1 | 163.38% |
| MRO240920C00015000 | 2024-03-01 11:12AM EDT | 15.00 | 9.70 | 13.50 | 14.60 | 0.00 | - | 2 | 48 | 126.51% |
| MRO240920C00016000 | 2024-02-28 3:18PM EDT | 16.00 | 8.70 | 12.55 | 13.75 | 0.00 | - | - | 1 | 119.29% |
| MRO240920C00017000 | 2024-02-15 2:34PM EDT | 17.00 | 6.87 | 9.25 | 10.95 | 0.00 | - | 12 | 11 | 75.29% |
| MRO240920C00018000 | 2024-04-12 12:44PM EDT | 18.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRO240920C00019000 | 2024-05-01 10:30AM EDT | 19.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRO240920C00020000 | 2024-05-03 9:31AM EDT | 20.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRO240920C00021000 | 2024-03-27 2:25PM EDT | 21.00 | 7.20 | 7.15 | 9.30 | 0.00 | - | 1 | 158 | 77.78% |
| MRO240920C00022000 | 2024-04-23 12:40PM EDT | 22.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRO240920C00023000 | 2024-05-02 9:43AM EDT | 23.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| MRO240920C00024000 | 2024-05-08 9:39AM EDT | 24.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| MRO240920C00025000 | 2024-05-09 10:42AM EDT | 25.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRO240920C00026000 | 2024-05-08 12:29PM EDT | 26.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRO240920C00027000 | 2024-05-09 1:30PM EDT | 27.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRO240920C00028000 | 2024-05-09 3:43PM EDT | 28.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRO240920C00029000 | 2024-05-09 9:30AM EDT | 29.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRO240920C00030000 | 2024-05-09 11:09AM EDT | 30.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MRO240920C00031000 | 2024-05-09 3:35PM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRO240920C00032000 | 2024-05-03 3:59PM EDT | 32.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRO240920C00033000 | 2024-05-03 11:30AM EDT | 33.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MRO240920C00034000 | 2024-05-02 10:48AM EDT | 34.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRO240920C00035000 | 2024-05-03 3:59PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MRO240920C00036000 | 2024-04-29 9:31AM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MRO240920C00040000 | 2024-05-07 12:25PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240920P00012000 | 2024-04-01 1:21PM EDT | 12.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 3 | 23 | 111.04% |
| MRO240920P00014000 | 2024-03-04 12:17PM EDT | 14.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 20 | 850 | 62.31% |
| MRO240920P00015000 | 2024-03-06 3:35PM EDT | 15.00 | 0.12 | 0.00 | 1.01 | 0.00 | - | 4 | 4 | 79.79% |
| MRO240920P00017000 | 2024-03-11 12:24PM EDT | 17.00 | 0.21 | 0.03 | 0.06 | 0.00 | - | 650 | 1,292 | 41.02% |
| MRO240920P00018000 | 2024-05-08 1:06PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MRO240920P00019000 | 2024-05-07 3:39PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRO240920P00020000 | 2024-04-22 12:05PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRO240920P00021000 | 2024-04-29 10:07AM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRO240920P00022000 | 2024-05-01 2:53PM EDT | 22.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRO240920P00023000 | 2024-04-23 2:35PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRO240920P00024000 | 2024-05-06 9:30AM EDT | 24.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRO240920P00025000 | 2024-05-07 9:42AM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRO240920P00026000 | 2024-05-07 12:37PM EDT | 26.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MRO240920P00027000 | 2024-05-08 11:14AM EDT | 27.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| MRO240920P00028000 | 2024-05-07 1:22PM EDT | 28.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRO240920P00029000 | 2024-05-03 9:49AM EDT | 29.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| MRO240920P00030000 | 2024-05-09 2:13PM EDT | 30.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240920P00031000 | 2024-04-04 1:25PM EDT | 31.00 | 2.90 | 4.80 | 5.90 | 0.00 | - | 9 | 208 | 52.73% |
| MRO240920P00032000 | 2024-05-01 9:43AM EDT | 32.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRO240920P00033000 | 2024-04-16 9:43AM EDT | 33.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MRO240920P00035000 | 2024-04-05 9:40AM EDT | 35.00 | 5.81 | 7.75 | 9.80 | 0.00 | - | 125 | 125 | 66.60% |
© 2024 Yahoo. All rights reserved.