Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510C00023500 | 2024-04-19 11:28AM EDT | 23.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRO240510C00024000 | 2024-05-08 2:16PM EDT | 24.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRO240510C00024500 | 2024-05-03 10:35AM EDT | 24.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRO240510C00025000 | 2024-05-08 2:49PM EDT | 25.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRO240510C00025500 | 2024-05-07 2:30PM EDT | 25.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRO240510C00026000 | 2024-05-09 12:26PM EDT | 26.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240510C00026500 | 2024-05-09 3:33PM EDT | 26.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| MRO240510C00027000 | 2024-05-09 3:59PM EDT | 27.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| MRO240510C00027500 | 2024-05-09 3:59PM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MRO240510C00028000 | 2024-05-09 2:44PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MRO240510C00028500 | 2024-05-09 3:33PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRO240510C00029000 | 2024-05-08 10:30AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRO240510C00029500 | 2024-05-08 10:21AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRO240510C00030000 | 2024-05-08 10:21AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRO240510C00030500 | 2024-05-03 2:39PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRO240510C00031000 | 2024-05-07 9:49AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRO240510C00031500 | 2024-04-30 12:32PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRO240510C00032000 | 2024-04-25 10:27AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRO240510C00032500 | 2024-04-25 10:40AM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRO240510C00033000 | 2024-04-25 10:40AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRO240510C00034000 | 2024-04-17 10:23AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MRO240510C00035000 | 2024-04-15 3:47PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MRO240510C00036000 | 2024-04-24 1:01PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510P00022000 | 2024-04-22 1:23PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRO240510P00023000 | 2024-05-03 3:28PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRO240510P00023500 | 2024-05-02 12:18PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRO240510P00024000 | 2024-05-02 10:23AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRO240510P00024500 | 2024-05-02 3:23PM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRO240510P00025000 | 2024-05-09 9:48AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRO240510P00025500 | 2024-05-07 2:37PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MRO240510P00026000 | 2024-05-09 3:36PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRO240510P00026500 | 2024-05-09 2:49PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| MRO240510P00027000 | 2024-05-09 3:40PM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MRO240510P00027500 | 2024-05-09 3:52PM EDT | 27.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MRO240510P00028000 | 2024-05-09 11:28AM EDT | 28.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRO240510P00028500 | 2024-05-08 11:10AM EDT | 28.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240510P00029000 | 2024-05-03 12:07PM EDT | 29.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRO240510P00029500 | 2024-05-09 10:11AM EDT | 29.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRO240510P00030000 | 2024-05-08 3:21PM EDT | 30.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRO240510P00030500 | 2024-05-01 10:48AM EDT | 30.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRO240510P00031000 | 2024-04-30 1:39PM EDT | 31.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MRO240510P00032000 | 2024-05-08 3:21PM EDT | 32.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRO240510P00033500 | 2024-05-03 11:58AM EDT | 33.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRO240510P00039000 | 2024-05-02 10:10AM EDT | 39.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.