Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241018C00015000 | 2024-05-01 9:37AM EDT | 15.00 | 11.80 | 12.10 | 12.75 | 0.00 | - | - | 1 | 68.65% |
| MRO241018C00018000 | 2024-03-11 9:41AM EDT | 18.00 | 7.20 | 11.10 | 12.10 | 0.00 | - | 1 | 1 | 104.93% |
| MRO241018C00020000 | 2024-02-26 10:40AM EDT | 20.00 | 5.05 | 8.25 | 8.35 | 0.00 | - | 40 | 40 | 62.11% |
| MRO241018C00021000 | 2024-03-15 12:12PM EDT | 21.00 | 6.45 | 7.70 | 9.70 | 0.00 | - | 1 | 35 | 82.23% |
| MRO241018C00022000 | 2024-05-08 3:46PM EDT | 22.00 | 5.60 | 4.55 | 5.70 | 0.00 | - | 7 | 36 | 37.40% |
| MRO241018C00023000 | 2024-04-16 2:42PM EDT | 23.00 | 6.18 | 4.70 | 4.85 | 0.00 | - | 50 | 52 | 35.11% |
| MRO241018C00024000 | 2024-05-10 9:48AM EDT | 24.00 | 4.10 | 2.97 | 4.10 | +0.10 | +2.50% | 30 | 121 | 33.96% |
| MRO241018C00025000 | 2024-05-09 12:08PM EDT | 25.00 | 3.35 | 3.30 | 3.35 | 0.00 | - | 2 | 49 | 32.01% |
| MRO241018C00026000 | 2024-05-02 11:51AM EDT | 26.00 | 2.45 | 2.66 | 2.73 | 0.00 | - | 11 | 274 | 31.20% |
| MRO241018C00027000 | 2024-05-09 1:42PM EDT | 27.00 | 2.20 | 2.06 | 2.15 | 0.00 | - | 1 | 228 | 30.01% |
| MRO241018C00028000 | 2024-05-09 12:12PM EDT | 28.00 | 1.74 | 1.64 | 1.67 | 0.00 | - | 2 | 230 | 29.22% |
| MRO241018C00029000 | 2024-05-08 12:29PM EDT | 29.00 | 1.28 | 1.24 | 1.27 | 0.00 | - | 1 | 569 | 28.57% |
| MRO241018C00030000 | 2024-05-08 11:24AM EDT | 30.00 | 1.04 | 0.92 | 0.95 | 0.00 | - | 10 | 162 | 28.08% |
| MRO241018C00031000 | 2024-05-07 3:35PM EDT | 31.00 | 0.78 | 0.68 | 0.72 | 0.00 | - | 2 | 292 | 28.03% |
| MRO241018C00032000 | 2024-05-07 12:35PM EDT | 32.00 | 0.63 | 0.50 | 0.53 | 0.00 | - | 2 | 105 | 27.83% |
| MRO241018C00033000 | 2024-05-06 9:30AM EDT | 33.00 | 0.35 | 0.36 | 0.39 | 0.00 | - | 5 | 173 | 27.78% |
| MRO241018C00034000 | 2024-04-30 12:35PM EDT | 34.00 | 0.40 | 0.26 | 0.29 | 0.00 | - | 69 | 81 | 27.88% |
| MRO241018C00035000 | 2024-05-06 1:48PM EDT | 35.00 | 0.24 | 0.19 | 0.22 | 0.00 | - | 2 | 269 | 28.22% |
| MRO241018C00036000 | 2024-05-01 2:44PM EDT | 36.00 | 0.19 | 0.14 | 0.17 | 0.00 | - | 7 | 24 | 28.61% |
| MRO241018C00040000 | 2024-04-23 1:56PM EDT | 40.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 22 | 40 | 31.45% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241018P00014000 | 2024-03-04 4:58PM EDT | 14.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 5 | 6 | 76.66% |
| MRO241018P00015000 | 2024-03-14 9:48AM EDT | 15.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 2 | 1 | 45.51% |
| MRO241018P00016000 | 2024-04-04 9:30AM EDT | 16.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 2 | 41.02% |
| MRO241018P00017000 | 2024-03-08 1:26PM EDT | 17.00 | 0.27 | 0.06 | 0.09 | 0.00 | - | 1 | 30 | 39.65% |
| MRO241018P00018000 | 2024-03-13 10:11AM EDT | 18.00 | 0.25 | 0.07 | 0.10 | 0.00 | - | 8 | 29 | 36.13% |
| MRO241018P00019000 | 2024-03-26 11:20AM EDT | 19.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 2 | 99 | 35.45% |
| MRO241018P00020000 | 2024-05-07 3:40PM EDT | 20.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 10 | 26 | 30.76% |
| MRO241018P00021000 | 2024-05-08 1:09PM EDT | 21.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 6 | 48 | 29.40% |
| MRO241018P00022000 | 2024-05-06 11:24AM EDT | 22.00 | 0.39 | 0.30 | 0.32 | 0.00 | - | 3 | 2,708 | 28.22% |
| MRO241018P00023000 | 2024-05-08 12:29PM EDT | 23.00 | 0.50 | 0.44 | 0.46 | 0.00 | - | 1 | 158 | 27.10% |
| MRO241018P00024000 | 2024-05-06 12:24PM EDT | 24.00 | 0.75 | 0.63 | 0.67 | 0.00 | - | 50 | 1,131 | 26.37% |
| MRO241018P00025000 | 2024-05-07 2:53PM EDT | 25.00 | 1.00 | 0.91 | 0.93 | 0.00 | - | 10 | 114 | 25.39% |
| MRO241018P00026000 | 2024-04-19 2:46PM EDT | 26.00 | 1.56 | 1.25 | 1.28 | 0.00 | - | 19 | 302 | 24.66% |
| MRO241018P00027000 | 2024-04-23 11:17AM EDT | 27.00 | 1.78 | 1.69 | 1.72 | 0.00 | - | 10 | 39 | 24.00% |
| MRO241018P00028000 | 2024-05-08 9:34AM EDT | 28.00 | 2.44 | 2.20 | 2.25 | 0.00 | - | 2 | 74 | 23.34% |
| MRO241018P00029000 | 2024-04-19 3:05PM EDT | 29.00 | 2.97 | 2.79 | 2.85 | 0.00 | - | 8 | 84 | 22.36% |
| MRO241018P00030000 | 2024-04-30 12:33PM EDT | 30.00 | 3.75 | 3.45 | 3.60 | 0.00 | - | 4 | 19 | 22.41% |
| MRO241018P00031000 | 2024-04-09 10:35AM EDT | 31.00 | 3.15 | 3.40 | 4.25 | 0.00 | - | 8 | 143 | 18.90% |
| MRO241018P00032000 | 2024-04-09 9:42AM EDT | 32.00 | 3.65 | 5.00 | 5.10 | 0.00 | - | 84 | 93 | 17.19% |
| MRO241018P00035000 | 2024-05-06 9:51AM EDT | 35.00 | 8.30 | 7.95 | 8.10 | 0.00 | - | 31 | 32 | 23.73% |
| MRO241018P00036000 | 2024-05-06 9:43AM EDT | 36.00 | 9.31 | 8.30 | 9.15 | 0.00 | - | - | 74 | 27.93% |
© 2024 Yahoo. All rights reserved.