Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517C00015000 | 2024-05-02 10:28AM EDT | 15.00 | 11.35 | 10.50 | 12.05 | 0.00 | - | 1 | 19 | 399.22% |
| MRO240517C00016000 | 2024-03-27 2:00PM EDT | 16.00 | 11.68 | 11.05 | 13.00 | 0.00 | - | 1 | 13 | 532.42% |
| MRO240517C00017000 | 2024-05-02 10:28AM EDT | 17.00 | 9.35 | 9.45 | 10.50 | 0.00 | - | - | 3 | 312.89% |
| MRO240517C00018000 | 2024-02-16 3:50PM EDT | 18.00 | 5.80 | 8.35 | 10.50 | 0.00 | - | 8 | 9 | 358.59% |
| MRO240517C00019000 | 2024-05-13 2:17PM EDT | 19.00 | 7.40 | 6.25 | 8.15 | +1.88 | +34.06% | 50 | 50 | 281.25% |
| MRO240517C00020000 | 2024-05-13 2:17PM EDT | 20.00 | 7.05 | 5.80 | 8.50 | -0.04 | -0.56% | 300 | 301 | 249.81% |
| MRO240517C00021000 | 2024-04-12 12:26PM EDT | 21.00 | 8.65 | 5.55 | 6.25 | 0.00 | - | 18 | 18 | 181.64% |
| MRO240517C00022000 | 2024-05-13 2:17PM EDT | 22.00 | 4.40 | 2.78 | 5.20 | -0.64 | -12.70% | 100 | 96 | 196.09% |
| MRO240517C00023000 | 2024-05-13 2:27PM EDT | 23.00 | 3.50 | 3.50 | 4.05 | -0.25 | -6.67% | 502 | 443 | 110.74% |
| MRO240517C00024000 | 2024-05-13 2:17PM EDT | 24.00 | 2.51 | 1.73 | 2.99 | -0.69 | -21.56% | 2,551 | 2,367 | 113.48% |
| MRO240517C00024500 | 2024-05-13 9:30AM EDT | 24.50 | 2.20 | 1.49 | 2.16 | 0.00 | - | 5 | 0 | 58.20% |
| MRO240517C00025000 | 2024-05-13 3:41PM EDT | 25.00 | 1.55 | 0.98 | 2.23 | -0.07 | -4.32% | 1,606 | 1,488 | 108.40% |
| MRO240517C00025500 | 2024-05-07 2:02PM EDT | 25.50 | 1.66 | 0.64 | 2.07 | 0.00 | - | 10 | 23 | 57.62% |
| MRO240517C00026000 | 2024-05-13 3:15PM EDT | 26.00 | 0.61 | 0.58 | 0.63 | -0.08 | -11.59% | 49 | 1,148 | 21.09% |
| MRO240517C00026500 | 2024-05-13 3:57PM EDT | 26.50 | 0.27 | 0.28 | 0.30 | -0.07 | -20.59% | 444 | 1,416 | 21.68% |
| MRO240517C00027000 | 2024-05-13 3:56PM EDT | 27.00 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 616 | 1,727 | 23.05% |
| MRO240517C00027500 | 2024-05-13 3:06PM EDT | 27.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 95 | 333 | 25.78% |
| MRO240517C00028000 | 2024-05-13 3:23PM EDT | 28.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 76 | 2,794 | 30.47% |
| MRO240517C00028500 | 2024-05-13 10:30AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 13 | 487 | 38.28% |
| MRO240517C00029000 | 2024-05-13 11:28AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 3,058 | 42.19% |
| MRO240517C00029500 | 2024-05-13 1:21PM EDT | 29.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 24 | 48.44% |
| MRO240517C00030000 | 2024-05-13 10:50AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 95 | 1,872 | 54.69% |
| MRO240517C00030500 | 2024-05-07 11:48AM EDT | 30.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 535 | 535 | 54.69% |
| MRO240517C00031000 | 2024-05-10 1:59PM EDT | 31.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 710 | 98.83% |
| MRO240517C00031500 | 2024-05-06 11:12AM EDT | 31.50 | 0.01 | 0.00 | 0.57 | 0.00 | - | 5 | 124 | 129.30% |
| MRO240517C00032000 | 2024-05-07 11:34AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,374 | 65.63% |
| MRO240517C00032500 | 2024-04-23 3:47PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 157.62% |
| MRO240517C00033000 | 2024-04-23 10:22AM EDT | 33.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 248 | 133.98% |
| MRO240517C00034000 | 2024-04-30 12:00PM EDT | 34.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 172 | 114.06% |
| MRO240517C00035000 | 2024-04-25 12:01PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 186 | 215 | 98.44% |
| MRO240517C00036000 | 2024-04-19 9:40AM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 207.42% |
| MRO240517C00037000 | 2024-04-19 9:40AM EDT | 37.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 219.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517P00012000 | 2024-04-01 1:21PM EDT | 12.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 541.80% |
| MRO240517P00015000 | 2024-02-15 10:34AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 371.09% |
| MRO240517P00016000 | 2024-01-22 10:30AM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| MRO240517P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 224 | 171.88% |
| MRO240517P00018000 | 2024-03-18 9:54AM EDT | 18.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 4 | 1,048 | 274.22% |
| MRO240517P00019000 | 2024-04-01 10:57AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,620 | 121.88% |
| MRO240517P00020000 | 2024-05-06 11:15AM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 1,687 | 96.88% |
| MRO240517P00021000 | 2024-04-19 3:42PM EDT | 21.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 1 | 1,023 | 171.09% |
| MRO240517P00022000 | 2024-05-01 1:48PM EDT | 22.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 3,672 | 160.55% |
| MRO240517P00022500 | 2024-05-01 3:18PM EDT | 22.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1,200 | 65.63% |
| MRO240517P00023000 | 2024-05-13 10:02AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 891 | 53.13% |
| MRO240517P00023500 | 2024-05-13 10:59AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 50.00% |
| MRO240517P00024000 | 2024-05-10 2:31PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,181 | 51.56% |
| MRO240517P00024500 | 2024-05-13 2:05PM EDT | 24.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 1,056 | 42.97% |
| MRO240517P00025000 | 2024-05-13 2:58PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 7 | 2,350 | 34.38% |
| MRO240517P00025500 | 2024-05-13 3:40PM EDT | 25.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 22 | 411 | 30.66% |
| MRO240517P00026000 | 2024-05-13 3:59PM EDT | 26.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 113 | 789 | 28.71% |
| MRO240517P00026500 | 2024-05-13 3:59PM EDT | 26.50 | 0.31 | 0.30 | 0.33 | -0.04 | -11.43% | 298 | 692 | 29.00% |
| MRO240517P00027000 | 2024-05-13 3:30PM EDT | 27.00 | 0.65 | 0.62 | 0.66 | 0.00 | - | 124 | 4,338 | 32.23% |
| MRO240517P00027500 | 2024-05-13 2:58PM EDT | 27.50 | 1.05 | 0.99 | 1.23 | +0.13 | +14.13% | 6 | 727 | 51.95% |
| MRO240517P00028000 | 2024-05-13 12:50PM EDT | 28.00 | 1.62 | 1.51 | 1.77 | +0.34 | +26.56% | 1 | 1,575 | 54.69% |
| MRO240517P00028500 | 2024-05-08 11:10AM EDT | 28.50 | 1.48 | 1.90 | 2.31 | 0.00 | - | 2 | 15 | 60.74% |
| MRO240517P00029000 | 2024-05-13 3:34PM EDT | 29.00 | 2.62 | 2.04 | 3.40 | +0.21 | +8.71% | 48 | 515 | 84.38% |
| MRO240517P00029500 | 2024-05-02 2:15PM EDT | 29.50 | 3.25 | 2.49 | 3.60 | 0.00 | - | 1 | 2 | 69.53% |
| MRO240517P00030000 | 2024-05-10 2:31PM EDT | 30.00 | 3.41 | 2.93 | 4.60 | 0.00 | - | 1 | 928 | 108.79% |
| MRO240517P00031000 | 2024-04-16 9:39AM EDT | 31.00 | 2.75 | 3.80 | 5.10 | 0.00 | - | 2 | 45 | 59.38% |
| MRO240517P00032000 | 2024-04-16 2:05PM EDT | 32.00 | 3.87 | 4.80 | 6.10 | 0.00 | - | 1 | 5 | 70.31% |
| MRO240517P00033000 | 2024-04-16 2:05PM EDT | 33.00 | 4.85 | 5.35 | 7.20 | 0.00 | - | 1 | 0 | 211.13% |
| MRO240517P00034000 | 2024-05-01 9:43AM EDT | 34.00 | 7.45 | 7.05 | 8.60 | 0.00 | - | 14 | 49 | 181.45% |
| MRO240517P00035000 | 2024-03-15 2:26PM EDT | 35.00 | 8.56 | 5.85 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| MRO240517P00037000 | 2024-04-30 11:16AM EDT | 37.00 | 9.85 | 9.15 | 10.60 | 0.00 | - | - | 1 | 179.30% |
© 2024 Yahoo. All rights reserved.