Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241115C00018000 | 2024-04-19 2:15PM EDT | 18.00 | 9.95 | 7.15 | 11.00 | 0.00 | - | 1 | 1 | 91.65% |
| MRO241115C00019000 | 2024-05-02 10:29AM EDT | 19.00 | 7.85 | 6.75 | 8.85 | 0.00 | - | - | 1 | 61.21% |
| MRO241115C00020000 | 2024-04-22 1:56PM EDT | 20.00 | 8.45 | 6.25 | 7.80 | 0.00 | - | - | 90 | 54.10% |
| MRO241115C00022000 | 2024-04-16 2:15PM EDT | 22.00 | 7.20 | 4.40 | 6.30 | 0.00 | - | - | 1 | 51.07% |
| MRO241115C00023000 | 2024-04-25 10:49AM EDT | 23.00 | 5.65 | 3.60 | 6.30 | 0.00 | - | 4 | 8 | 60.35% |
| MRO241115C00024000 | 2024-05-08 2:47PM EDT | 24.00 | 4.06 | 3.00 | 4.05 | -0.19 | -4.47% | 25 | 82 | 35.11% |
| MRO241115C00025000 | 2024-05-10 10:03AM EDT | 25.00 | 3.65 | 3.20 | 5.25 | +0.05 | +1.39% | 1 | 250 | 59.86% |
| MRO241115C00026000 | 2024-05-07 3:33PM EDT | 26.00 | 3.10 | 1.10 | 4.60 | 0.00 | - | 1 | 178 | 57.20% |
| MRO241115C00027000 | 2024-05-10 3:24PM EDT | 27.00 | 2.22 | 2.12 | 2.23 | -0.33 | -12.94% | 20 | 143 | 31.57% |
| MRO241115C00028000 | 2024-05-10 12:58PM EDT | 28.00 | 1.73 | 1.68 | 1.75 | -0.31 | -15.20% | 2 | 109 | 30.47% |
| MRO241115C00029000 | 2024-05-09 3:23PM EDT | 29.00 | 1.58 | 1.30 | 1.37 | -0.03 | -1.86% | 2 | 294 | 29.86% |
| MRO241115C00030000 | 2024-05-06 12:56PM EDT | 30.00 | 1.25 | 0.99 | 1.05 | 0.00 | - | 1 | 96 | 29.25% |
| MRO241115C00031000 | 2024-05-09 12:04PM EDT | 31.00 | 0.94 | 0.74 | 0.90 | 0.00 | - | 7 | 20 | 30.45% |
| MRO241115C00032000 | 2024-04-26 1:48PM EDT | 32.00 | 1.20 | 0.55 | 0.60 | 0.00 | - | 6 | 52 | 28.52% |
| MRO241115C00033000 | 2024-05-09 12:11PM EDT | 33.00 | 0.55 | 0.21 | 0.45 | 0.00 | - | 20 | 55 | 28.32% |
| MRO241115C00034000 | 2024-04-23 10:03AM EDT | 34.00 | 0.66 | 0.30 | 0.34 | 0.00 | - | - | 2 | 28.27% |
| MRO241115C00035000 | 2024-04-15 3:27PM EDT | 35.00 | 0.99 | 0.20 | 1.26 | 0.00 | - | 50 | 49 | 47.78% |
| MRO241115C00036000 | 2024-04-19 12:59PM EDT | 36.00 | 0.53 | 0.16 | 0.20 | 0.00 | - | 9 | 10 | 28.61% |
| MRO241115C00037000 | 2024-04-18 10:27AM EDT | 37.00 | 0.41 | 0.10 | 0.62 | 0.00 | - | - | 11 | 41.16% |
| MRO241115C00038000 | 2024-04-15 3:19PM EDT | 38.00 | 0.52 | 0.00 | 2.24 | 0.00 | - | - | 22 | 52.73% |
| MRO241115C00039000 | 2024-04-15 2:46PM EDT | 39.00 | 0.43 | 0.00 | 0.89 | 0.00 | - | - | 12 | 50.76% |
| MRO241115C00040000 | 2024-04-25 10:52AM EDT | 40.00 | 0.17 | 0.00 | 2.21 | 0.00 | - | 10 | 30 | 56.79% |
| MRO241115C00042000 | 2024-04-26 10:17AM EDT | 42.00 | 0.07 | 0.00 | 0.87 | 0.00 | - | 1 | 5 | 56.23% |
| MRO241115C00043000 | 2024-04-30 9:43AM EDT | 43.00 | 0.05 | 0.00 | 1.08 | 0.00 | - | 1 | 0 | 50.68% |
| MRO241115C00044000 | 2024-04-15 9:30AM EDT | 44.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 43.70% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241115P00019000 | 2024-04-16 1:10PM EDT | 19.00 | 0.22 | 0.15 | 0.19 | 0.00 | - | 1 | 6 | 33.01% |
| MRO241115P00020000 | 2024-05-01 9:38AM EDT | 20.00 | 0.35 | 0.22 | 1.36 | 0.00 | - | 10 | 14 | 57.08% |
| MRO241115P00021000 | 2024-04-11 1:23PM EDT | 21.00 | 0.32 | 0.32 | 0.38 | 0.00 | - | - | 5 | 30.62% |
| MRO241115P00022000 | 2024-04-30 9:55AM EDT | 22.00 | 0.52 | 0.47 | 0.54 | 0.00 | - | 5 | 34 | 29.83% |
| MRO241115P00023000 | 2024-05-07 2:08PM EDT | 23.00 | 0.68 | 0.66 | 0.73 | 0.00 | - | 1 | 69 | 28.71% |
| MRO241115P00024000 | 2024-04-17 3:09PM EDT | 24.00 | 1.01 | 0.66 | 1.17 | 0.00 | - | 2 | 1 | 30.71% |
| MRO241115P00025000 | 2024-04-29 2:14PM EDT | 25.00 | 1.14 | 0.91 | 1.61 | 0.00 | - | 1 | 60 | 31.32% |
| MRO241115P00026000 | 2024-04-17 12:47PM EDT | 26.00 | 1.68 | 1.24 | 2.59 | 0.00 | - | - | 13 | 38.11% |
| MRO241115P00027000 | 2024-05-06 12:34PM EDT | 27.00 | 2.11 | 1.95 | 2.32 | 0.00 | - | 189 | 154 | 27.39% |
| MRO241115P00028000 | 2024-05-06 3:19PM EDT | 28.00 | 2.71 | 1.57 | 3.30 | 0.00 | - | 44 | 97 | 32.32% |
| MRO241115P00029000 | 2024-05-07 9:46AM EDT | 29.00 | 3.10 | 3.20 | 3.35 | 0.00 | - | 109 | 124 | 23.90% |
| MRO241115P00030000 | 2024-05-06 9:43AM EDT | 30.00 | 4.00 | 3.90 | 5.50 | 0.00 | - | 1 | 185 | 43.68% |
| MRO241115P00031000 | 2024-04-25 9:47AM EDT | 31.00 | 4.35 | 4.65 | 6.55 | 0.00 | - | - | 13 | 48.15% |
| MRO241115P00032000 | 2024-05-06 9:44AM EDT | 32.00 | 5.55 | 5.50 | 7.65 | 0.00 | - | 3 | 43 | 53.03% |
| MRO241115P00035000 | 2024-05-03 9:46AM EDT | 35.00 | 8.75 | 7.40 | 10.60 | 0.00 | - | 7 | 6 | 61.62% |
| MRO241115P00036000 | 2024-05-03 9:49AM EDT | 36.00 | 9.65 | 8.40 | 11.60 | 0.00 | - | 2 | 4 | 64.38% |
| MRO241115P00037000 | 2024-04-12 9:48AM EDT | 37.00 | 7.35 | 9.00 | 12.60 | 0.00 | - | 154 | 126 | 66.99% |
| MRO241115P00038000 | 2024-04-12 9:44AM EDT | 38.00 | 8.10 | 10.40 | 12.60 | 0.00 | - | 12 | 11 | 53.98% |
© 2024 Yahoo. All rights reserved.