Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503C00032000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 90 | 58.59% |
| MRO240510C00032000 | 2024-04-25 10:27AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 42 | 44.92% |
| MRO240517C00032000 | 2024-04-26 10:24AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 1 | 1,375 | 37.70% |
| MRO240524C00032000 | 2024-04-16 10:21AM EDT | 2024-05-24 | 0.21 | 0.06 | 0.07 | 0.00 | - | 3 | 23 | 33.59% |
| MRO240531C00032000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.11 | -0.04 | -33.33% | 23 | 17 | 33.20% |
| MRO240621C00032000 | 2024-04-26 12:40PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 2 | 838 | 29.69% |
| MRO240719C00032000 | 2024-04-25 10:52AM EDT | 2024-07-19 | 0.28 | 0.30 | 0.33 | 0.00 | - | 21 | 480 | 29.10% |
| MRO240920C00032000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 0.76 | 0.70 | 0.73 | 0.00 | - | 124 | 334 | 29.76% |
| MRO241018C00032000 | 2024-04-23 12:44PM EDT | 2024-10-18 | 0.93 | 0.89 | 0.93 | 0.00 | - | 2 | 105 | 30.42% |
| MRO241115C00032000 | 2024-04-26 1:48PM EDT | 2024-11-15 | 1.20 | 1.14 | 1.20 | 0.00 | - | 6 | 46 | 31.98% |
| MRO241220C00032000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 1.32 | 1.37 | 1.42 | 0.00 | - | 2 | 80 | 32.25% |
| MRO250117C00032000 | 2024-04-26 2:11PM EDT | 2025-01-17 | 1.69 | 1.59 | 1.67 | +0.05 | +3.05% | 3 | 2,041 | 33.35% |
| MRO250620C00032000 | 2024-04-24 12:00PM EDT | 2025-06-20 | 2.49 | 2.54 | 2.73 | 0.00 | - | 103 | 1,124 | 35.77% |
| MRO260116C00032000 | 2024-04-22 1:10PM EDT | 2026-01-16 | 3.66 | 3.55 | 3.75 | 0.00 | - | 5 | 399 | 36.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503P00032000 | 2024-04-15 9:31AM EDT | 2024-05-03 | 2.91 | 3.45 | 4.30 | 0.00 | - | - | 0 | 71.09% |
| MRO240517P00032000 | 2024-04-16 2:05PM EDT | 2024-05-17 | 3.87 | 4.25 | 4.40 | 0.00 | - | 1 | 5 | 48.44% |
| MRO240621P00032000 | 2024-04-16 11:42AM EDT | 2024-06-21 | 3.88 | 3.30 | 5.45 | 0.00 | - | 1 | 5 | 61.82% |
| MRO240719P00032000 | 2024-04-16 2:05PM EDT | 2024-07-19 | 4.12 | 3.70 | 6.45 | 0.00 | - | 1 | 47 | 70.51% |
| MRO240920P00032000 | 2024-04-22 12:15PM EDT | 2024-09-20 | 4.80 | 4.60 | 4.70 | 0.00 | - | 1 | 9 | 24.90% |
| MRO241018P00032000 | 2024-04-09 9:42AM EDT | 2024-10-18 | 3.65 | 4.65 | 4.80 | 0.00 | - | 84 | 93 | 24.61% |
| MRO241115P00032000 | 2024-04-15 10:50AM EDT | 2024-11-15 | 4.15 | 4.80 | 4.95 | 0.00 | - | 5 | 41 | 25.17% |
| MRO241220P00032000 | 2024-02-27 11:58AM EDT | 2024-12-20 | 7.85 | 4.60 | 5.60 | 0.00 | - | 3 | 4 | 31.67% |
| MRO250117P00032000 | 2024-04-12 10:29AM EDT | 2025-01-17 | 4.15 | 3.00 | 5.20 | 0.00 | - | 1 | 171 | 25.17% |
| MRO250620P00032000 | 2024-04-11 10:43AM EDT | 2025-06-20 | 5.15 | 5.70 | 5.90 | 0.00 | - | 12 | 211 | 26.55% |
| MRO260116P00032000 | 2024-04-12 10:31AM EDT | 2026-01-16 | 5.50 | 5.30 | 6.50 | 0.00 | - | 2 | 11 | 25.99% |
© 2024 Yahoo. All rights reserved.