Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO250620C00013000 | 2024-05-10 12:55PM EDT | 13.00 | 14.18 | 12.60 | 15.90 | -2.42 | -14.58% | 13 | 1 | 57.96% |
| MRO250620C00015000 | 2024-02-26 2:44PM EDT | 15.00 | 10.07 | 11.75 | 15.60 | 0.00 | - | 15 | 15 | 75.10% |
| MRO250620C00018000 | 2024-04-26 10:21AM EDT | 18.00 | 10.70 | 8.65 | 10.55 | 0.00 | - | 1 | 0 | 56.40% |
| MRO250620C00020000 | 2024-05-06 9:49AM EDT | 20.00 | 8.22 | 5.65 | 9.55 | 0.00 | - | 10 | 17 | 58.94% |
| MRO250620C00022000 | 2024-04-26 12:37PM EDT | 22.00 | 7.85 | 4.30 | 7.50 | 0.00 | - | 1 | 45 | 48.17% |
| MRO250620C00025000 | 2024-05-01 9:30AM EDT | 25.00 | 4.75 | 3.65 | 4.80 | +0.15 | +3.26% | 1 | 193 | 36.62% |
| MRO250620C00027000 | 2024-05-06 3:52PM EDT | 27.00 | 3.95 | 3.65 | 4.75 | 0.00 | - | 1 | 499 | 44.26% |
| MRO250620C00030000 | 2024-05-09 2:45PM EDT | 30.00 | 2.78 | 2.00 | 2.57 | 0.00 | - | 686 | 4,127 | 34.18% |
| MRO250620C00032000 | 2024-05-09 12:44PM EDT | 32.00 | 2.07 | 1.66 | 1.96 | 0.00 | - | 5 | 1,324 | 33.57% |
| MRO250620C00035000 | 2024-05-06 12:00PM EDT | 35.00 | 1.43 | 0.96 | 1.26 | 0.00 | - | 150 | 664 | 32.64% |
| MRO250620C00040000 | 2024-05-10 3:39PM EDT | 40.00 | 0.58 | 0.53 | 0.61 | -0.14 | -19.44% | 2 | 842 | 32.13% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO250620P00013000 | 2024-03-19 9:30AM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| MRO250620P00015000 | 2024-05-02 11:25AM EDT | 15.00 | 0.34 | 0.00 | 0.76 | 0.00 | - | 5 | 8 | 50.68% |
| MRO250620P00020000 | 2024-05-10 3:21PM EDT | 20.00 | 0.90 | 0.86 | 0.93 | +0.05 | +5.88% | 25 | 1,293 | 33.03% |
| MRO250620P00022000 | 2024-05-09 3:39PM EDT | 22.00 | 1.32 | 1.36 | 1.41 | 0.00 | - | 2,018 | 3,623 | 31.45% |
| MRO250620P00025000 | 2024-05-09 1:44PM EDT | 25.00 | 2.29 | 1.98 | 2.44 | 0.00 | - | 2 | 2,750 | 29.32% |
| MRO250620P00027000 | 2024-05-08 9:30AM EDT | 27.00 | 3.30 | 3.20 | 3.35 | 0.00 | - | 1 | 823 | 27.94% |
| MRO250620P00030000 | 2024-04-03 9:50AM EDT | 30.00 | 4.10 | 3.40 | 5.30 | 0.00 | - | 41 | 338 | 28.00% |
| MRO250620P00032000 | 2024-04-11 10:43AM EDT | 32.00 | 5.15 | 5.60 | 6.55 | 0.00 | - | 12 | 211 | 25.54% |
| MRO250620P00035000 | 2024-04-02 9:44AM EDT | 35.00 | 7.25 | 8.40 | 9.20 | 0.00 | - | 1 | 3 | 27.27% |
| MRO250620P00040000 | 2024-04-08 10:16AM EDT | 40.00 | 10.80 | 12.85 | 13.20 | 0.00 | - | - | 163 | 0.00% |
© 2024 Yahoo. All rights reserved.