Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240719C00015000 | 2024-03-26 3:45PM EDT | 15.00 | 12.60 | 11.75 | 13.50 | 0.00 | - | 200 | 502 | 134.57% |
| MRO240719C00016000 | 2024-02-21 12:30PM EDT | 16.00 | 8.23 | 11.25 | 11.75 | 0.00 | - | 10 | 26 | 117.97% |
| MRO240719C00017000 | 2024-01-09 11:35AM EDT | 17.00 | 6.80 | 6.20 | 6.30 | 0.00 | - | 2 | 10 | 0.00% |
| MRO240719C00018000 | 2024-01-08 10:48AM EDT | 18.00 | 6.40 | 3.30 | 5.25 | 0.00 | - | 13 | 8 | 0.00% |
| MRO240719C00019000 | 2024-04-18 9:46AM EDT | 19.00 | 8.85 | 7.45 | 7.60 | 0.00 | - | 46 | 297 | 49.81% |
| MRO240719C00020000 | 2024-04-12 9:41AM EDT | 20.00 | 10.20 | 6.50 | 6.60 | 0.00 | - | 1 | 173 | 43.56% |
| MRO240719C00021000 | 2024-04-18 1:45PM EDT | 21.00 | 6.80 | 5.60 | 5.70 | 0.00 | - | 1 | 126 | 42.38% |
| MRO240719C00022000 | 2024-04-18 2:46PM EDT | 22.00 | 5.80 | 4.55 | 5.35 | 0.00 | - | 11 | 479 | 57.18% |
| MRO240719C00023000 | 2024-05-02 9:41AM EDT | 23.00 | 4.05 | 3.80 | 3.90 | +0.50 | +14.08% | 9 | 138 | 36.23% |
| MRO240719C00024000 | 2024-04-30 3:56PM EDT | 24.00 | 3.53 | 2.98 | 3.05 | 0.00 | - | 18 | 262 | 33.15% |
| MRO240719C00025000 | 2024-05-02 10:33AM EDT | 25.00 | 2.23 | 2.26 | 2.32 | +0.04 | +1.83% | 11 | 1,137 | 31.54% |
| MRO240719C00026000 | 2024-05-01 3:40PM EDT | 26.00 | 1.60 | 1.65 | 1.69 | 0.00 | - | 315 | 583 | 30.25% |
| MRO240719C00027000 | 2024-05-02 10:02AM EDT | 27.00 | 1.14 | 1.15 | 1.18 | -0.01 | -0.87% | 40 | 727 | 29.30% |
| MRO240719C00028000 | 2024-05-02 10:40AM EDT | 28.00 | 0.77 | 0.77 | 0.78 | -0.02 | -2.53% | 37 | 554 | 28.42% |
| MRO240719C00029000 | 2024-05-02 9:39AM EDT | 29.00 | 0.50 | 0.49 | 0.52 | -0.02 | -3.85% | 51 | 1,484 | 28.47% |
| MRO240719C00030000 | 2024-05-02 9:54AM EDT | 30.00 | 0.30 | 0.31 | 0.33 | -0.04 | -11.76% | 50 | 2,149 | 28.32% |
| MRO240719C00031000 | 2024-05-01 10:25AM EDT | 31.00 | 0.18 | 0.19 | 0.21 | -0.08 | -30.77% | 50 | 516 | 28.52% |
| MRO240719C00032000 | 2024-05-02 9:43AM EDT | 32.00 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 1 | 475 | 29.10% |
| MRO240719C00033000 | 2024-04-30 3:43PM EDT | 33.00 | 0.14 | 0.08 | 0.10 | 0.00 | - | 3 | 1,617 | 30.18% |
| MRO240719C00034000 | 2024-05-01 11:27AM EDT | 34.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 312 | 169 | 31.06% |
| MRO240719C00035000 | 2024-04-17 1:02PM EDT | 35.00 | 0.14 | 0.04 | 0.06 | 0.00 | - | 15 | 107 | 32.81% |
| MRO240719C00036000 | 2024-04-05 1:26PM EDT | 36.00 | 0.30 | 0.03 | 0.05 | 0.00 | - | 5 | 5 | 34.38% |
| MRO240719C00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 16 | 47.07% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240719P00015000 | 2024-04-12 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 12 | 67.77% |
| MRO240719P00016000 | 2024-03-05 4:56PM EDT | 16.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 4 | 23 | 69.34% |
| MRO240719P00017000 | 2024-04-01 1:57PM EDT | 17.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 430 | 45.31% |
| MRO240719P00018000 | 2024-03-22 3:10PM EDT | 18.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 93 | 42.19% |
| MRO240719P00019000 | 2024-05-01 3:39PM EDT | 19.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 10 | 74 | 38.28% |
| MRO240719P00020000 | 2024-04-19 2:44PM EDT | 20.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 5 | 633 | 35.35% |
| MRO240719P00021000 | 2024-04-24 12:03PM EDT | 21.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 10 | 395 | 33.20% |
| MRO240719P00022000 | 2024-05-01 3:51PM EDT | 22.00 | 0.22 | 0.15 | 0.17 | 0.00 | - | 15 | 492 | 31.06% |
| MRO240719P00023000 | 2024-05-01 2:11PM EDT | 23.00 | 0.40 | 0.26 | 0.29 | 0.00 | - | 1 | 1,343 | 29.98% |
| MRO240719P00024000 | 2024-05-01 1:06PM EDT | 24.00 | 0.58 | 0.44 | 0.46 | 0.00 | - | 35 | 413 | 28.61% |
| MRO240719P00025000 | 2024-05-02 10:33AM EDT | 25.00 | 0.76 | 0.72 | 0.74 | -0.19 | -20.00% | 12 | 547 | 27.93% |
| MRO240719P00026000 | 2024-05-02 10:33AM EDT | 26.00 | 1.15 | 1.09 | 1.11 | -0.18 | -13.53% | 38 | 1,056 | 26.95% |
| MRO240719P00027000 | 2024-05-02 10:25AM EDT | 27.00 | 1.67 | 1.58 | 1.60 | -0.18 | -9.73% | 31 | 396 | 26.03% |
| MRO240719P00028000 | 2024-05-01 3:23PM EDT | 28.00 | 2.43 | 2.20 | 2.28 | 0.00 | - | 6 | 540 | 26.66% |
| MRO240719P00029000 | 2024-05-01 1:50PM EDT | 29.00 | 3.35 | 2.70 | 3.05 | 0.00 | - | 6 | 216 | 27.20% |
| MRO240719P00030000 | 2024-04-22 1:26PM EDT | 30.00 | 2.86 | 3.75 | 3.90 | 0.00 | - | 1 | 230 | 28.03% |
| MRO240719P00031000 | 2024-05-01 2:32PM EDT | 31.00 | 5.15 | 4.60 | 6.75 | 0.00 | - | 15 | 253 | 53.03% |
| MRO240719P00032000 | 2024-04-16 2:05PM EDT | 32.00 | 4.12 | 5.65 | 5.75 | 0.00 | - | 1 | 47 | 30.57% |
| MRO240719P00033000 | 2024-04-12 3:47PM EDT | 33.00 | 4.24 | 6.50 | 7.10 | 0.00 | - | 1 | 2 | 47.07% |
| MRO240719P00034000 | 2024-04-08 10:19AM EDT | 34.00 | 4.80 | 7.60 | 9.00 | 0.00 | - | 1 | 151 | 56.93% |
| MRO240719P00035000 | 2023-12-01 12:17PM EDT | 35.00 | 9.13 | 10.70 | 11.00 | 0.00 | - | 2 | 0 | 98.58% |
© 2024 Yahoo. All rights reserved.