Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517C00015000 | 2024-05-02 10:28AM EDT | 15.00 | 11.35 | 9.50 | 12.90 | +1.96 | +20.87% | 1 | 18 | 153.91% |
| MRO240517C00016000 | 2024-03-27 2:00PM EDT | 16.00 | 11.68 | 11.05 | 13.00 | 0.00 | - | 1 | 13 | 330.86% |
| MRO240517C00018000 | 2024-02-16 3:50PM EDT | 18.00 | 5.80 | 8.35 | 10.50 | 0.00 | - | 8 | 9 | 232.81% |
| MRO240517C00019000 | 2024-02-22 12:05PM EDT | 19.00 | 5.52 | 7.20 | 10.30 | 0.00 | - | 50 | 50 | 233.01% |
| MRO240517C00020000 | 2024-04-24 1:26PM EDT | 20.00 | 7.60 | 4.75 | 6.70 | 0.00 | - | 1 | 310 | 135.94% |
| MRO240517C00021000 | 2024-04-12 12:26PM EDT | 21.00 | 8.65 | 4.90 | 6.90 | 0.00 | - | 18 | 18 | 133.20% |
| MRO240517C00022000 | 2024-04-10 2:53PM EDT | 22.00 | 7.70 | 3.85 | 5.00 | 0.00 | - | 1 | 96 | 81.05% |
| MRO240517C00023000 | 2024-05-01 1:58PM EDT | 23.00 | 3.32 | 1.80 | 4.60 | +0.26 | +8.50% | 1 | 444 | 136.52% |
| MRO240517C00024000 | 2024-05-02 1:41PM EDT | 24.00 | 2.32 | 2.01 | 2.52 | -0.02 | -0.85% | 4 | 2,374 | 57.23% |
| MRO240517C00025000 | 2024-05-02 2:39PM EDT | 25.00 | 1.44 | 1.23 | 1.42 | -0.09 | -5.88% | 11 | 1,467 | 35.25% |
| MRO240517C00025500 | 2024-05-02 3:59PM EDT | 25.50 | 0.93 | 0.83 | 1.04 | -1.61 | -63.39% | 19 | 2 | 32.81% |
| MRO240517C00026000 | 2024-05-02 3:58PM EDT | 26.00 | 0.61 | 0.62 | 0.66 | -0.27 | -30.68% | 126 | 1,110 | 28.22% |
| MRO240517C00026500 | 2024-05-02 3:43PM EDT | 26.50 | 0.40 | 0.39 | 0.42 | -0.23 | -36.51% | 203 | 886 | 27.44% |
| MRO240517C00027000 | 2024-05-02 3:59PM EDT | 27.00 | 0.24 | 0.23 | 0.26 | -0.21 | -46.67% | 168 | 875 | 27.54% |
| MRO240517C00027500 | 2024-05-02 3:59PM EDT | 27.50 | 0.14 | 0.13 | 0.15 | -0.18 | -56.25% | 137 | 125 | 27.44% |
| MRO240517C00028000 | 2024-05-02 3:59PM EDT | 28.00 | 0.08 | 0.07 | 0.09 | -0.13 | -61.90% | 130 | 2,658 | 28.13% |
| MRO240517C00028500 | 2024-05-02 2:21PM EDT | 28.50 | 0.06 | 0.04 | 0.06 | -0.08 | -57.14% | 45 | 410 | 29.69% |
| MRO240517C00029000 | 2024-05-02 3:30PM EDT | 29.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 28 | 3,105 | 31.25% |
| MRO240517C00029500 | 2024-04-30 12:32PM EDT | 29.50 | 0.13 | 0.02 | 0.03 | 0.00 | - | 3 | 21 | 33.20% |
| MRO240517C00030000 | 2024-05-02 2:20PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 8 | 1,782 | 36.72% |
| MRO240517C00030500 | 2024-04-26 3:48PM EDT | 30.50 | 0.14 | 0.01 | 0.03 | 0.00 | - | 535 | 535 | 40.23% |
| MRO240517C00031000 | 2024-05-01 3:57PM EDT | 31.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 701 | 40.63% |
| MRO240517C00031500 | 2024-04-29 10:49AM EDT | 31.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 106 | 43.75% |
| MRO240517C00032000 | 2024-04-30 10:52AM EDT | 32.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 1,374 | 46.88% |
| MRO240517C00032500 | 2024-04-23 3:47PM EDT | 32.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 10 | 50.00% |
| MRO240517C00033000 | 2024-04-23 10:22AM EDT | 33.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 48.44% |
| MRO240517C00034000 | 2024-04-30 12:00PM EDT | 34.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 172 | 72.66% |
| MRO240517C00035000 | 2024-04-25 12:01PM EDT | 35.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 186 | 215 | 113.77% |
| MRO240517C00036000 | 2024-04-19 9:40AM EDT | 36.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 108.98% |
| MRO240517C00037000 | 2024-04-19 9:40AM EDT | 37.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 128.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517P00012000 | 2024-04-01 1:21PM EDT | 12.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 298.44% |
| MRO240517P00015000 | 2024-02-15 10:34AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 203.13% |
| MRO240517P00016000 | 2024-01-22 10:30AM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| MRO240517P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 224 | 92.97% |
| MRO240517P00018000 | 2024-03-18 9:54AM EDT | 18.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 4 | 1,048 | 148.44% |
| MRO240517P00019000 | 2024-04-01 10:57AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,620 | 65.63% |
| MRO240517P00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 3 | 1,689 | 89.45% |
| MRO240517P00021000 | 2024-04-19 3:42PM EDT | 21.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,023 | 99.61% |
| MRO240517P00022000 | 2024-05-01 1:48PM EDT | 22.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 3,672 | 41.41% |
| MRO240517P00023000 | 2024-05-02 2:26PM EDT | 23.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 891 | 34.77% |
| MRO240517P00023500 | 2024-05-02 3:34PM EDT | 23.50 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 10 | 30 | 33.20% |
| MRO240517P00024000 | 2024-05-02 3:18PM EDT | 24.00 | 0.05 | 0.06 | 0.08 | -0.12 | -70.59% | 11 | 2,187 | 31.45% |
| MRO240517P00024500 | 2024-04-30 3:48PM EDT | 24.50 | 0.14 | 0.10 | 0.13 | 0.00 | - | 3 | 1,034 | 29.88% |
| MRO240517P00025000 | 2024-05-02 3:34PM EDT | 25.00 | 0.20 | 0.19 | 0.22 | -0.17 | -45.95% | 96 | 2,367 | 29.00% |
| MRO240517P00025500 | 2024-05-02 3:56PM EDT | 25.50 | 0.35 | 0.34 | 0.37 | -0.17 | -32.69% | 151 | 149 | 28.81% |
| MRO240517P00026000 | 2024-05-02 3:59PM EDT | 26.00 | 0.56 | 0.54 | 0.57 | -0.21 | -27.27% | 270 | 721 | 28.22% |
| MRO240517P00026500 | 2024-05-02 2:31PM EDT | 26.50 | 0.75 | 0.82 | 0.86 | -0.25 | -25.00% | 252 | 250 | 28.91% |
| MRO240517P00027000 | 2024-05-02 1:24PM EDT | 27.00 | 1.21 | 1.15 | 1.20 | -0.13 | -9.70% | 54 | 4,159 | 29.10% |
| MRO240517P00027500 | 2024-05-02 1:04PM EDT | 27.50 | 1.40 | 1.26 | 1.65 | -0.40 | -22.22% | 19 | 714 | 33.11% |
| MRO240517P00028000 | 2024-05-02 10:29AM EDT | 28.00 | 1.84 | 1.82 | 2.13 | -0.18 | -8.91% | 16 | 1,588 | 37.99% |
| MRO240517P00028500 | 2024-04-30 3:58PM EDT | 28.50 | 1.91 | 2.05 | 2.77 | 0.00 | - | 2 | 15 | 52.64% |
| MRO240517P00029000 | 2024-05-02 12:21PM EDT | 29.00 | 2.67 | 2.45 | 3.85 | +0.37 | +16.09% | 12 | 522 | 50.39% |
| MRO240517P00029500 | 2024-05-02 2:15PM EDT | 29.50 | 3.25 | 2.75 | 4.25 | +1.22 | +60.10% | 1 | 1 | 91.70% |
| MRO240517P00030000 | 2024-05-02 11:51AM EDT | 30.00 | 3.75 | 2.86 | 4.80 | -0.25 | -6.25% | 3 | 932 | 100.39% |
| MRO240517P00031000 | 2024-04-16 9:39AM EDT | 31.00 | 2.75 | 4.40 | 6.00 | 0.00 | - | 2 | 45 | 73.63% |
| MRO240517P00032000 | 2024-04-16 2:05PM EDT | 32.00 | 3.87 | 4.55 | 6.20 | 0.00 | - | 1 | 5 | 82.62% |
| MRO240517P00033000 | 2024-04-16 2:05PM EDT | 33.00 | 4.85 | 6.00 | 7.55 | 0.00 | - | 1 | 0 | 116.80% |
| MRO240517P00034000 | 2024-05-01 9:43AM EDT | 34.00 | 7.45 | 7.70 | 9.40 | 0.00 | - | 14 | 49 | 125.59% |
| MRO240517P00035000 | 2024-03-15 2:26PM EDT | 35.00 | 8.56 | 5.85 | 6.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.