Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
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 | 2.47 | 5.05 | 0.00 | - | 3 | 3 | 141.89% |
| MRO240510C00024000 | 2024-05-01 3:09PM EDT | 24.00 | 2.38 | 2.00 | 4.85 | 0.00 | - | 6 | 15 | 140.33% |
| MRO240510C00024500 | 2024-04-12 2:46PM EDT | 24.50 | 4.75 | 0.20 | 4.40 | 0.00 | - | 3 | 4 | 83.89% |
| MRO240510C00025000 | 2024-05-01 2:31PM EDT | 25.00 | 1.40 | 1.25 | 3.95 | 0.00 | - | 12 | 15 | 124.12% |
| MRO240510C00025500 | 2024-05-01 2:40PM EDT | 25.50 | 1.16 | 0.85 | 1.55 | 0.00 | - | 49 | 40 | 52.44% |
| MRO240510C00026000 | 2024-05-02 9:30AM EDT | 26.00 | 5.12 | 0.45 | 1.20 | +4.35 | +121.51% | 1 | 55 | 69.53% |
| MRO240510C00026500 | 2024-05-02 9:30AM EDT | 26.50 | 4.88 | 0.15 | 0.90 | +4.32 | +114.89% | 1 | 155 | 65.23% |
| MRO240510C00027000 | 2024-05-01 1:36PM EDT | 27.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 39 | 150 | 68.07% |
| MRO240510C00027500 | 2024-05-01 3:53PM EDT | 27.50 | 0.26 | 0.00 | 0.31 | 0.00 | - | 63 | 149 | 48.83% |
| MRO240510C00028000 | 2024-05-01 3:52PM EDT | 28.00 | 0.15 | 0.04 | 0.27 | 0.00 | - | 87 | 332 | 54.10% |
| MRO240510C00028500 | 2024-05-01 3:05PM EDT | 28.50 | 0.12 | 0.02 | 0.65 | 0.00 | - | 42 | 86 | 67.38% |
| MRO240510C00029000 | 2024-05-01 2:24PM EDT | 29.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 34 | 152 | 79.30% |
| MRO240510C00029500 | 2024-04-30 2:47PM EDT | 29.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 65 | 187 | 79.10% |
| MRO240510C00030000 | 2024-04-29 12:06PM EDT | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 17 | 94 | 92.77% |
| MRO240510C00030500 | 2024-05-01 3:09PM EDT | 30.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 38 | 599 | 99.61% |
| MRO240510C00031000 | 2024-04-29 1:52PM EDT | 31.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 46 | 57.81% |
| MRO240510C00031500 | 2024-04-30 12:32PM EDT | 31.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 112.31% |
| MRO240510C00032000 | 2024-04-25 10:27AM EDT | 32.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 42 | 62.50% |
| MRO240510C00032500 | 2024-04-25 10:40AM EDT | 32.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 22 | 124.22% |
| MRO240510C00033000 | 2024-04-25 10:40AM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 8 | 129.88% |
| MRO240510C00034000 | 2024-04-17 10:23AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 12 | 50.00% |
| MRO240510C00035000 | 2024-04-15 3:47PM EDT | 35.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 115.63% |
| MRO240510C00036000 | 2024-04-24 1:01PM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 160.94% |
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 | 0.75 | 0.00 | - | 1 | 1 | 113.09% |
| MRO240510P00023000 | 2024-04-04 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 55.86% |
| MRO240510P00023500 | 2024-04-18 2:01PM EDT | 23.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 82.62% |
| MRO240510P00024000 | 2024-05-01 3:21PM EDT | 24.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 14 | 17 | 45.31% |
| MRO240510P00024500 | 2024-05-02 9:30AM EDT | 24.50 | 0.19 | 0.00 | 0.00 | +0.06 | +85.71% | 5 | 12 | 12.50% |
| MRO240510P00025000 | 2024-05-01 3:57PM EDT | 25.00 | 0.28 | 0.00 | 0.27 | 0.00 | - | 34 | 45 | 43.36% |
| MRO240510P00025500 | 2024-05-01 1:32PM EDT | 25.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 22 | 31 | 64.06% |
| MRO240510P00026000 | 2024-05-01 3:59PM EDT | 26.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 2,150 | 2,213 | 49.81% |
| MRO240510P00026500 | 2024-05-01 3:30PM EDT | 26.50 | 0.87 | 0.10 | 0.85 | 0.00 | - | 312 | 306 | 39.36% |
| MRO240510P00027000 | 2024-05-01 2:18PM EDT | 27.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 26 | 209 | 0.00% |
| MRO240510P00027500 | 2024-05-01 3:30PM EDT | 27.50 | 1.55 | 0.76 | 1.46 | 0.00 | - | 273 | 159 | 30.08% |
| MRO240510P00028000 | 2024-05-01 3:18PM EDT | 28.00 | 1.99 | 1.20 | 1.95 | 0.00 | - | 11 | 149 | 35.74% |
| MRO240510P00028500 | 2024-05-01 10:28AM EDT | 28.50 | 2.04 | 0.27 | 4.20 | 0.00 | - | 1 | 100 | 167.77% |
| MRO240510P00029000 | 2024-04-29 10:22AM EDT | 29.00 | 1.44 | 0.30 | 4.35 | 0.00 | - | 1 | 67 | 155.37% |
| MRO240510P00029500 | 2024-04-23 11:51AM EDT | 29.50 | 2.09 | 0.81 | 3.60 | 0.00 | - | 1 | 14 | 72.27% |
| MRO240510P00030000 | 2024-04-30 2:21PM EDT | 30.00 | 2.83 | 1.33 | 5.40 | 0.00 | - | 25 | 30 | 176.37% |
| MRO240510P00030500 | 2024-05-01 10:48AM EDT | 30.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| MRO240510P00031000 | 2024-04-30 1:39PM EDT | 31.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 45 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.