Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503C00022000 | 2024-04-22 11:06AM EDT | 2024-05-03 | 5.65 | 5.75 | 6.55 | +5.65 | - | - | 4 | 168.36% |
| MRO240517C00022000 | 2024-04-10 2:53PM EDT | 2024-05-17 | 7.70 | 4.80 | 7.95 | 0.00 | - | 1 | 96 | 108.30% |
| MRO240621C00022000 | 2024-04-24 1:19PM EDT | 2024-06-21 | 5.65 | 5.50 | 6.05 | 0.00 | - | 1 | 139 | 50.59% |
| MRO240719C00022000 | 2024-04-18 2:46PM EDT | 2024-07-19 | 5.80 | 5.00 | 7.10 | 0.00 | - | 11 | 479 | 74.22% |
| MRO240920C00022000 | 2024-04-23 12:40PM EDT | 2024-09-20 | 6.35 | 4.70 | 8.15 | 0.00 | - | 8 | 202 | 76.12% |
| MRO241018C00022000 | 2024-04-17 2:02PM EDT | 2024-10-18 | 6.78 | 5.90 | 6.55 | 0.00 | - | 3 | 36 | 40.50% |
| MRO241115C00022000 | 2024-04-16 2:15PM EDT | 2024-11-15 | 7.20 | 6.60 | 6.75 | 0.00 | - | - | 1 | 41.36% |
| MRO241220C00022000 | 2024-04-02 9:46AM EDT | 2024-12-20 | 7.84 | 6.75 | 6.90 | 0.00 | - | 15 | 200 | 40.67% |
| MRO250620C00022000 | 2024-04-26 12:37PM EDT | 2025-06-20 | 7.85 | 7.65 | 7.85 | -1.40 | -15.14% | 1 | 45 | 41.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510P00022000 | 2024-04-22 1:23PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 61.72% |
| MRO240517P00022000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 3,672 | 48.44% |
| MRO240621P00022000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 4 | 1,720 | 37.11% |
| MRO240719P00022000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 0.14 | 0.11 | 0.12 | 0.00 | - | 5 | 477 | 33.01% |
| MRO240920P00022000 | 2024-04-11 12:41PM EDT | 2024-09-20 | 0.25 | 0.27 | 0.30 | 0.00 | - | 40 | 275 | 31.74% |
| MRO241018P00022000 | 2024-04-09 3:31PM EDT | 2024-10-18 | 0.32 | 0.35 | 0.38 | 0.00 | - | 2,705 | 2,705 | 31.25% |
| MRO241115P00022000 | 2024-04-17 12:46PM EDT | 2024-11-15 | 0.61 | 0.48 | 0.53 | 0.00 | - | - | 29 | 32.47% |
| MRO241220P00022000 | 2024-04-17 12:19PM EDT | 2024-12-20 | 0.71 | 0.61 | 0.65 | 0.00 | - | 4 | 192 | 32.32% |
| MRO250620P00022000 | 2024-04-26 1:16PM EDT | 2025-06-20 | 1.28 | 1.28 | 1.35 | -0.11 | -7.91% | 5 | 1,065 | 33.28% |
© 2024 Yahoo. All rights reserved.