Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240621C00015000 | 2024-03-27 11:37AM EDT | 15.00 | 12.70 | 12.70 | 13.50 | 0.00 | - | 2 | 81 | 200.68% |
| MRO240621C00016000 | 2024-03-19 10:30AM EDT | 16.00 | 11.00 | 11.00 | 12.55 | 0.00 | - | 1 | 9 | 169.38% |
| MRO240621C00017000 | 2023-10-18 10:39AM EDT | 17.00 | 12.55 | 8.05 | 9.45 | 0.00 | - | - | 1 | 83.40% |
| MRO240621C00018000 | 2024-05-01 3:44PM EDT | 18.00 | 8.20 | 8.25 | 8.45 | 0.00 | - | 35 | 131 | 65.63% |
| MRO240621C00019000 | 2024-05-01 2:38PM EDT | 19.00 | 7.20 | 6.90 | 7.45 | 0.00 | - | 39 | 355 | 65.82% |
| MRO240621C00020000 | 2024-04-16 10:08AM EDT | 20.00 | 8.45 | 6.35 | 6.45 | 0.00 | - | 1 | 292 | 54.10% |
| MRO240621C00021000 | 2024-04-24 11:01AM EDT | 21.00 | 6.60 | 5.40 | 5.95 | 0.00 | - | 3 | 129 | 61.04% |
| MRO240621C00022000 | 2024-04-24 1:19PM EDT | 22.00 | 5.65 | 4.40 | 4.50 | 0.00 | - | 1 | 139 | 44.24% |
| MRO240621C00023000 | 2024-05-01 1:52PM EDT | 23.00 | 3.30 | 3.50 | 3.60 | 0.00 | - | 1 | 1,257 | 40.33% |
| MRO240621C00024000 | 2024-05-01 3:40PM EDT | 24.00 | 2.60 | 2.68 | 2.74 | 0.00 | - | 5 | 1,356 | 36.43% |
| MRO240621C00025000 | 2024-05-01 3:47PM EDT | 25.00 | 1.91 | 1.92 | 1.96 | 0.00 | - | 2 | 4,900 | 33.20% |
| MRO240621C00026000 | 2024-05-02 12:12PM EDT | 26.00 | 1.30 | 1.29 | 1.32 | -0.11 | -7.80% | 17 | 1,746 | 31.20% |
| MRO240621C00027000 | 2024-05-02 12:23PM EDT | 27.00 | 0.85 | 0.82 | 0.85 | -0.01 | -1.16% | 296 | 3,259 | 30.42% |
| MRO240621C00028000 | 2024-05-02 11:54AM EDT | 28.00 | 0.45 | 0.48 | 0.50 | -0.10 | -18.18% | 33 | 2,294 | 29.40% |
| MRO240621C00029000 | 2024-05-02 10:33AM EDT | 29.00 | 0.26 | 0.26 | 0.29 | -0.05 | -16.13% | 12 | 3,089 | 29.30% |
| MRO240621C00030000 | 2024-05-02 10:48AM EDT | 30.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 53 | 3,726 | 29.30% |
| MRO240621C00031000 | 2024-05-02 11:20AM EDT | 31.00 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 1 | 3,745 | 30.47% |
| MRO240621C00032000 | 2024-05-01 12:58PM EDT | 32.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 3 | 834 | 31.25% |
| MRO240621C00033000 | 2024-05-01 12:29PM EDT | 33.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 17 | 33.79% |
| MRO240621C00034000 | 2024-04-22 3:15PM EDT | 34.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | - | 100 | 35.94% |
| MRO240621C00035000 | 2024-05-01 3:19PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 960 | 37.50% |
| MRO240621C00036000 | 2024-04-19 9:40AM EDT | 36.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 40.63% |
| MRO240621C00040000 | 2024-05-01 12:49PM EDT | 40.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 6 | 709 | 54.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240621P00015000 | 2024-02-22 1:43PM EDT | 15.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 1,051 | 64.06% |
| MRO240621P00016000 | 2024-04-29 1:24PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 25.00% |
| MRO240621P00017000 | 2024-03-04 12:45PM EDT | 17.00 | 0.09 | 0.01 | 0.61 | 0.00 | - | 12 | 1,014 | 88.48% |
| MRO240621P00018000 | 2024-04-23 10:33AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 4,745 | 25.00% |
| MRO240621P00019000 | 2024-03-27 11:17AM EDT | 19.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 1,391 | 42.97% |
| MRO240621P00020000 | 2024-05-01 10:30AM EDT | 20.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 7 | 1,058 | 37.11% |
| MRO240621P00021000 | 2024-04-25 2:14PM EDT | 21.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 762 | 34.18% |
| MRO240621P00022000 | 2024-05-01 10:36AM EDT | 22.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 19 | 1,731 | 31.06% |
| MRO240621P00023000 | 2024-05-01 3:45PM EDT | 23.00 | 0.16 | 0.14 | 0.15 | -0.06 | -27.27% | 1 | 3,667 | 29.10% |
| MRO240621P00024000 | 2024-05-02 9:43AM EDT | 24.00 | 0.31 | 0.26 | 0.29 | -0.09 | -22.50% | 15 | 673 | 27.83% |
| MRO240621P00025000 | 2024-05-02 11:49AM EDT | 25.00 | 0.52 | 0.51 | 0.53 | -0.20 | -27.78% | 129 | 3,363 | 26.76% |
| MRO240621P00026000 | 2024-05-02 12:10PM EDT | 26.00 | 0.90 | 0.88 | 0.90 | -0.22 | -19.64% | 225 | 628 | 25.68% |
| MRO240621P00027000 | 2024-05-02 11:27AM EDT | 27.00 | 1.35 | 1.40 | 1.42 | -0.30 | -18.18% | 47 | 1,480 | 24.51% |
| MRO240621P00028000 | 2024-05-01 3:55PM EDT | 28.00 | 2.34 | 1.86 | 2.10 | 0.00 | - | 44 | 1,163 | 23.34% |
| MRO240621P00029000 | 2024-05-01 10:16AM EDT | 29.00 | 2.84 | 2.27 | 3.25 | 0.00 | - | 31 | 478 | 35.06% |
| MRO240621P00030000 | 2024-04-29 11:15AM EDT | 30.00 | 2.66 | 3.75 | 3.85 | 0.00 | - | 1 | 370 | 22.66% |
| MRO240621P00031000 | 2024-04-23 3:28PM EDT | 31.00 | 3.45 | 4.70 | 4.80 | 0.00 | - | 1 | 46 | 18.75% |
| MRO240621P00032000 | 2024-04-29 12:35PM EDT | 32.00 | 4.25 | 5.65 | 5.85 | 0.00 | - | 1 | 5 | 30.86% |
| MRO240621P00035000 | 2024-04-23 3:27PM EDT | 35.00 | 7.25 | 8.65 | 8.80 | 0.00 | - | 1 | 1 | 29.69% |
© 2024 Yahoo. All rights reserved.