Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240524C00021000 | 2024-04-29 2:52PM EDT | 21.00 | 6.80 | 5.05 | 5.35 | 0.00 | - | 2 | 1 | 60.35% |
| MRO240524C00024000 | 2024-05-01 11:38AM EDT | 24.00 | 1.92 | 2.15 | 2.74 | 0.00 | - | 5 | 6 | 59.77% |
| MRO240524C00025000 | 2024-04-30 9:42AM EDT | 25.00 | 1.58 | 1.12 | 1.56 | -1.22 | -43.57% | 2 | 2 | 36.52% |
| MRO240524C00026000 | 2024-05-02 11:51AM EDT | 26.00 | 0.90 | 0.73 | 0.79 | -0.08 | -8.16% | 35 | 5 | 29.20% |
| MRO240524C00027000 | 2024-05-02 10:40AM EDT | 27.00 | 0.48 | 0.29 | 0.36 | 0.00 | - | 4 | 26 | 27.93% |
| MRO240524C00028000 | 2024-05-02 3:35PM EDT | 28.00 | 0.15 | 0.11 | 0.26 | -0.13 | -46.43% | 17 | 40 | 34.57% |
| MRO240524C00029000 | 2024-04-30 2:24PM EDT | 29.00 | 0.25 | 0.04 | 0.11 | 0.00 | - | 26 | 66 | 33.79% |
| MRO240524C00030000 | 2024-05-01 3:57PM EDT | 30.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 50 | 46.48% |
| MRO240524C00031000 | 2024-05-01 2:29PM EDT | 31.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 1 | 21 | 52.15% |
| MRO240524C00032000 | 2024-04-29 2:15PM EDT | 32.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 6 | 22 | 87.99% |
| MRO240524C00033000 | 2024-04-18 2:37PM EDT | 33.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 95.90% |
| MRO240524C00034000 | 2024-04-16 1:31PM EDT | 34.00 | 0.09 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 103.32% |
| MRO240524C00035000 | 2024-04-11 3:39PM EDT | 35.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 1 | 10 | 110.35% |
| MRO240524C00036000 | 2024-04-05 1:42PM EDT | 36.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 116.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240524P00024000 | 2024-05-01 3:21PM EDT | 24.00 | 0.20 | 0.09 | 0.38 | 0.00 | - | 86 | 85 | 46.19% |
| MRO240524P00025000 | 2024-05-01 1:16PM EDT | 25.00 | 0.47 | 0.28 | 0.32 | 0.00 | - | 54 | 90 | 29.59% |
| MRO240524P00026000 | 2024-05-02 3:26PM EDT | 26.00 | 0.60 | 0.27 | 0.88 | -0.25 | -29.41% | 17 | 13 | 36.23% |
| MRO240524P00027000 | 2024-05-02 11:14AM EDT | 27.00 | 1.15 | 1.10 | 1.32 | -0.17 | -12.88% | 35 | 19 | 30.08% |
| MRO240524P00028000 | 2024-05-01 11:56AM EDT | 28.00 | 2.16 | 1.74 | 2.22 | 0.00 | - | 2 | 10 | 37.21% |
| MRO240524P00029000 | 2024-05-02 2:40PM EDT | 29.00 | 2.84 | 1.96 | 3.45 | +0.34 | +13.60% | 1 | 15 | 58.98% |
| MRO240524P00030000 | 2024-04-30 3:52PM EDT | 30.00 | 2.63 | 2.13 | 5.25 | 0.00 | - | 3 | 5 | 105.47% |
| MRO240524P00031000 | 2024-04-17 3:36PM EDT | 31.00 | 3.40 | 4.00 | 5.05 | 0.00 | - | 1 | 1 | 51.37% |
© 2024 Yahoo. All rights reserved.