Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503C00027000 | 2024-04-26 2:43PM EDT | 2024-05-03 | 1.25 | 1.16 | 1.20 | +0.17 | +15.74% | 23 | 90 | 52.25% |
| MRO240510C00027000 | 2024-04-25 3:11PM EDT | 2024-05-10 | 1.31 | 1.24 | 1.29 | 0.00 | - | 3 | 15 | 41.21% |
| MRO240517C00027000 | 2024-04-25 12:42PM EDT | 2024-05-17 | 1.31 | 1.32 | 1.34 | 0.00 | - | 12 | 876 | 35.35% |
| MRO240524C00027000 | 2024-04-24 1:40PM EDT | 2024-05-24 | 1.28 | 1.36 | 1.44 | 0.00 | - | 5 | 0 | 33.99% |
| MRO240531C00027000 | 2024-04-25 3:00PM EDT | 2024-05-31 | 1.48 | 1.46 | 1.51 | 0.00 | - | 6 | 8 | 32.42% |
| MRO240621C00027000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 1.78 | 1.73 | 1.76 | +0.07 | +4.09% | 98 | 3,137 | 31.59% |
| MRO240719C00027000 | 2024-04-26 2:10PM EDT | 2024-07-19 | 2.14 | 1.97 | 2.07 | +0.22 | +11.46% | 6 | 699 | 31.84% |
| MRO240920C00027000 | 2024-04-26 1:09PM EDT | 2024-09-20 | 2.73 | 2.60 | 2.65 | +0.23 | +9.20% | 3 | 481 | 32.52% |
| MRO241018C00027000 | 2024-04-17 3:29PM EDT | 2024-10-18 | 3.05 | 2.86 | 2.94 | 0.00 | - | 84 | 250 | 33.69% |
| MRO241115C00027000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 3.15 | 3.15 | 3.25 | -0.05 | -1.56% | 10 | 147 | 35.13% |
| MRO241220C00027000 | 2024-04-18 10:32AM EDT | 2024-12-20 | 3.55 | 3.40 | 3.50 | 0.00 | - | 1 | 447 | 35.33% |
| MRO250117C00027000 | 2024-04-26 2:01PM EDT | 2025-01-17 | 3.77 | 3.65 | 3.80 | +0.22 | +6.20% | 2 | 3,087 | 36.67% |
| MRO250620C00027000 | 2024-04-26 1:50PM EDT | 2025-06-20 | 4.75 | 4.65 | 4.85 | +0.26 | +5.79% | 4 | 72 | 38.31% |
| MRO260116C00027000 | 2024-04-24 1:40PM EDT | 2026-01-16 | 5.53 | 5.55 | 5.85 | 0.00 | - | 7 | 926 | 38.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503P00027000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.37 | 0.37 | 0.39 | -0.03 | -7.50% | 38 | 156 | 50.68% |
| MRO240510P00027000 | 2024-04-26 10:02AM EDT | 2024-05-10 | 0.36 | 0.42 | 0.45 | -0.14 | -28.00% | 1 | 172 | 37.60% |
| MRO240517P00027000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.56 | 0.55 | 0.57 | -0.05 | -8.20% | 47 | 4,056 | 35.35% |
| MRO240524P00027000 | 2024-04-25 11:00AM EDT | 2024-05-24 | 0.82 | 0.61 | 0.78 | 0.00 | - | 2 | 15 | 37.79% |
| MRO240531P00027000 | 2024-04-23 3:48PM EDT | 2024-05-31 | 0.68 | 0.66 | 0.70 | 0.00 | - | 1 | 6 | 31.20% |
| MRO240621P00027000 | 2024-04-25 12:00PM EDT | 2024-06-21 | 0.99 | 0.86 | 0.88 | 0.00 | - | 22 | 1,239 | 28.96% |
| MRO240719P00027000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 1.04 | 1.03 | 1.06 | -0.21 | -16.80% | 3 | 379 | 27.12% |
| MRO240920P00027000 | 2024-04-26 1:42PM EDT | 2024-09-20 | 1.49 | 1.49 | 1.52 | -0.22 | -12.87% | 4 | 343 | 27.25% |
| MRO241018P00027000 | 2024-04-23 11:17AM EDT | 2024-10-18 | 1.78 | 1.65 | 1.70 | 0.00 | - | 10 | 39 | 27.39% |
| MRO241115P00027000 | 2024-04-15 3:25PM EDT | 2024-11-15 | 1.81 | 1.86 | 1.94 | 0.00 | - | - | 33 | 28.42% |
| MRO241220P00027000 | 2024-04-15 12:16PM EDT | 2024-12-20 | 1.80 | 2.08 | 2.13 | 0.00 | - | 5 | 138 | 28.42% |
| MRO250117P00027000 | 2024-04-18 9:52AM EDT | 2025-01-17 | 2.47 | 2.26 | 2.33 | 0.00 | - | 1 | 854 | 29.07% |
| MRO250620P00027000 | 2024-04-17 10:54AM EDT | 2025-06-20 | 2.92 | 2.94 | 3.15 | 0.00 | - | 31 | 823 | 30.23% |
| MRO260116P00027000 | 2024-04-25 1:48PM EDT | 2026-01-16 | 3.80 | 3.65 | 3.80 | 0.00 | - | 44 | 75 | 29.30% |
© 2024 Yahoo. All rights reserved.