Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO250117C00015000 | 2024-05-07 3:39PM EDT | 15.00 | 12.30 | 11.45 | 13.50 | 0.00 | - | 12 | 225 | 50.00% |
| MRO250117C00018000 | 2024-04-24 2:33PM EDT | 18.00 | 10.08 | 7.90 | 10.65 | 0.00 | - | 3 | 286 | 64.11% |
| MRO250117C00020000 | 2024-05-02 10:26AM EDT | 20.00 | 7.02 | 6.85 | 8.35 | 0.00 | - | 1 | 1,169 | 47.80% |
| MRO250117C00023000 | 2024-05-07 9:44AM EDT | 23.00 | 5.59 | 3.95 | 5.60 | 0.00 | - | 1 | 1,578 | 36.91% |
| MRO250117C00025000 | 2024-05-09 9:37AM EDT | 25.00 | 4.20 | 2.89 | 4.85 | -0.04 | -0.94% | 18 | 2,124 | 42.36% |
| MRO250117C00027000 | 2024-05-09 11:31AM EDT | 27.00 | 3.02 | 2.99 | 3.05 | -0.09 | -2.89% | 15 | 3,108 | 32.91% |
| MRO250117C00030000 | 2024-05-09 2:44PM EDT | 30.00 | 1.67 | 1.68 | 1.77 | -0.10 | -5.65% | 10 | 6,105 | 31.32% |
| MRO250117C00032000 | 2024-05-06 2:38PM EDT | 32.00 | 1.16 | 1.09 | 1.15 | 0.00 | - | 6 | 2,007 | 30.18% |
| MRO250117C00035000 | 2024-05-09 2:54PM EDT | 35.00 | 0.56 | 0.55 | 0.59 | -0.04 | -6.67% | 8 | 1,661 | 29.40% |
| MRO250117C00037000 | 2024-05-08 3:59PM EDT | 37.00 | 0.36 | 0.34 | 0.38 | 0.00 | - | 15 | 376 | 29.30% |
| MRO250117C00040000 | 2024-05-09 11:37AM EDT | 40.00 | 0.20 | 0.18 | 0.22 | +0.04 | +25.00% | 2 | 1,846 | 30.13% |
| MRO250117C00045000 | 2024-05-08 12:16PM EDT | 45.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 514 | 1,520 | 32.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO250117P00015000 | 2024-04-11 1:19PM EDT | 15.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 5 | 6,478 | 41.50% |
| MRO250117P00018000 | 2024-05-09 9:50AM EDT | 18.00 | 0.23 | 0.20 | 0.23 | -0.08 | -25.81% | 103 | 3,259 | 35.16% |
| MRO250117P00020000 | 2024-05-09 11:04AM EDT | 20.00 | 0.39 | 0.37 | 0.40 | -0.13 | -25.00% | 1 | 5,795 | 32.47% |
| MRO250117P00023000 | 2024-05-07 3:46PM EDT | 23.00 | 0.96 | 0.87 | 0.91 | 0.00 | - | 10 | 8,190 | 29.64% |
| MRO250117P00025000 | 2024-05-09 11:31AM EDT | 25.00 | 1.48 | 1.43 | 1.49 | -0.07 | -4.52% | 14 | 3,835 | 28.13% |
| MRO250117P00027000 | 2024-05-09 10:13AM EDT | 27.00 | 2.28 | 2.24 | 2.29 | -0.10 | -4.20% | 2 | 855 | 26.56% |
| MRO250117P00030000 | 2024-04-30 1:07PM EDT | 30.00 | 4.33 | 3.85 | 4.00 | 0.00 | - | 7 | 3,006 | 24.61% |
| MRO250117P00032000 | 2024-04-12 10:29AM EDT | 32.00 | 4.15 | 4.30 | 6.45 | 0.00 | - | 1 | 171 | 36.21% |
| MRO250117P00035000 | 2024-04-11 10:08AM EDT | 35.00 | 6.35 | 7.85 | 9.05 | 0.00 | - | 3 | 17 | 38.99% |
| MRO250117P00037000 | 2024-04-26 9:48AM EDT | 37.00 | 9.40 | 8.35 | 11.95 | 0.00 | - | 56 | 61 | 55.01% |
| MRO250117P00040000 | 2023-10-26 9:36AM EDT | 40.00 | 12.85 | 13.90 | 14.70 | 0.00 | - | 9 | 0 | 52.78% |
| MRO250117P00045000 | 2023-12-27 4:40PM EDT | 45.00 | 20.00 | 20.30 | 22.45 | 0.00 | - | - | 0 | 87.62% |
© 2024 Yahoo. All rights reserved.