Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240920C00014000 | 2024-03-06 11:19AM EDT | 14.00 | 10.80 | 15.75 | 16.05 | 0.00 | - | 1 | 1 | 186.38% |
| MRO240920C00015000 | 2024-03-01 11:12AM EDT | 15.00 | 9.70 | 13.50 | 14.60 | 0.00 | - | 2 | 48 | 149.32% |
| MRO240920C00016000 | 2024-02-28 3:18PM EDT | 16.00 | 8.70 | 12.55 | 13.75 | 0.00 | - | - | 1 | 140.14% |
| MRO240920C00017000 | 2024-02-15 2:34PM EDT | 17.00 | 6.87 | 9.25 | 10.95 | 0.00 | - | 12 | 11 | 76.90% |
| MRO240920C00018000 | 2024-04-12 12:44PM EDT | 18.00 | 11.76 | 7.30 | 9.45 | 0.00 | - | 50 | 80 | 78.76% |
| MRO240920C00019000 | 2024-05-01 10:30AM EDT | 19.00 | 7.80 | 6.95 | 8.10 | 0.00 | - | 1 | 148 | 62.55% |
| MRO240920C00020000 | 2024-03-15 2:18PM EDT | 20.00 | 7.02 | 8.40 | 10.55 | 0.00 | - | 1 | 29 | 106.10% |
| MRO240920C00021000 | 2024-03-27 2:25PM EDT | 21.00 | 7.20 | 7.15 | 9.30 | 0.00 | - | 1 | 158 | 91.99% |
| MRO240920C00022000 | 2024-04-23 12:40PM EDT | 22.00 | 6.35 | 3.95 | 6.40 | 0.00 | - | 8 | 202 | 68.02% |
| MRO240920C00023000 | 2024-05-01 3:18PM EDT | 23.00 | 4.15 | 3.90 | 4.55 | +0.05 | +1.22% | 126 | 100 | 44.92% |
| MRO240920C00024000 | 2024-04-30 9:39AM EDT | 24.00 | 4.50 | 2.25 | 3.30 | 0.00 | - | 41 | 232 | 33.62% |
| MRO240920C00025000 | 2024-05-02 10:18AM EDT | 25.00 | 2.69 | 2.24 | 2.71 | -0.43 | -13.78% | 3 | 158 | 33.42% |
| MRO240920C00026000 | 2024-05-02 3:59PM EDT | 26.00 | 2.05 | 2.02 | 2.07 | -0.07 | -3.30% | 1 | 228 | 31.28% |
| MRO240920C00027000 | 2024-05-02 11:27AM EDT | 27.00 | 1.75 | 1.55 | 1.59 | +0.06 | +3.55% | 52 | 481 | 30.52% |
| MRO240920C00028000 | 2024-05-02 2:45PM EDT | 28.00 | 1.24 | 1.16 | 1.20 | -0.23 | -15.65% | 17 | 247 | 29.96% |
| MRO240920C00029000 | 2024-05-02 2:08PM EDT | 29.00 | 0.92 | 0.82 | 0.95 | -0.05 | -5.15% | 53 | 561 | 30.57% |
| MRO240920C00030000 | 2024-05-02 11:55AM EDT | 30.00 | 0.65 | 0.61 | 0.65 | -0.06 | -8.45% | 45 | 595 | 29.25% |
| MRO240920C00031000 | 2024-05-01 12:18PM EDT | 31.00 | 0.53 | 0.43 | 0.52 | 0.00 | - | 3 | 791 | 30.18% |
| MRO240920C00032000 | 2024-05-02 12:43PM EDT | 32.00 | 0.36 | 0.26 | 0.34 | -0.04 | -10.00% | 1 | 324 | 29.05% |
| MRO240920C00033000 | 2024-04-24 11:49AM EDT | 33.00 | 0.50 | 0.22 | 0.30 | 0.00 | - | 50 | 117 | 30.76% |
| MRO240920C00034000 | 2024-05-02 10:48AM EDT | 34.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 6 | 155 | 29.35% |
| MRO240920C00035000 | 2024-05-02 11:55AM EDT | 35.00 | 0.13 | 0.12 | 0.14 | -0.14 | -51.85% | 49 | 212 | 29.98% |
| MRO240920C00036000 | 2024-04-29 9:31AM EDT | 36.00 | 0.21 | 0.09 | 0.11 | 0.00 | - | 9 | 60 | 30.57% |
| MRO240920C00040000 | 2024-05-01 12:09PM EDT | 40.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 6 | 267 | 34.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240920P00012000 | 2024-04-01 1:21PM EDT | 12.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 3 | 23 | 104.49% |
| MRO240920P00014000 | 2024-03-04 12:17PM EDT | 14.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 20 | 850 | 57.62% |
| MRO240920P00015000 | 2024-03-06 3:35PM EDT | 15.00 | 0.12 | 0.00 | 1.01 | 0.00 | - | 4 | 4 | 74.02% |
| MRO240920P00017000 | 2024-03-11 12:24PM EDT | 17.00 | 0.21 | 0.03 | 0.06 | 0.00 | - | 650 | 1,292 | 37.11% |
| MRO240920P00018000 | 2024-04-18 10:11AM EDT | 18.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 2 | 653 | 35.35% |
| MRO240920P00019000 | 2024-03-19 12:21PM EDT | 19.00 | 0.19 | 0.12 | 0.14 | 0.00 | - | 790 | 630 | 34.08% |
| MRO240920P00020000 | 2024-04-22 12:05PM EDT | 20.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 1 | 1,041 | 32.32% |
| MRO240920P00021000 | 2024-04-29 10:07AM EDT | 21.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 1 | 85 | 31.15% |
| MRO240920P00022000 | 2024-05-01 2:53PM EDT | 22.00 | 0.44 | 0.39 | 0.44 | 0.00 | - | 20 | 295 | 30.03% |
| MRO240920P00023000 | 2024-04-23 2:35PM EDT | 23.00 | 0.45 | 0.58 | 0.64 | 0.00 | - | 1 | 461 | 29.10% |
| MRO240920P00024000 | 2024-05-02 1:10PM EDT | 24.00 | 0.85 | 0.83 | 0.91 | +0.21 | +32.81% | 10 | 214 | 28.32% |
| MRO240920P00025000 | 2024-05-02 3:36PM EDT | 25.00 | 1.22 | 1.20 | 1.25 | -0.14 | -10.29% | 4 | 1,216 | 27.44% |
| MRO240920P00026000 | 2024-05-02 9:54AM EDT | 26.00 | 1.66 | 1.62 | 1.68 | -0.09 | -5.14% | 20 | 293 | 26.66% |
| MRO240920P00027000 | 2024-05-02 11:00AM EDT | 27.00 | 2.06 | 2.14 | 2.19 | -0.18 | -8.04% | 18 | 505 | 25.73% |
| MRO240920P00028000 | 2024-04-30 3:12PM EDT | 28.00 | 2.36 | 2.73 | 2.83 | 0.00 | - | 9 | 128 | 25.44% |
| MRO240920P00029000 | 2024-05-02 10:09AM EDT | 29.00 | 3.55 | 3.40 | 4.40 | -0.10 | -2.74% | 1 | 157 | 39.53% |
| MRO240920P00030000 | 2024-05-01 1:23PM EDT | 30.00 | 4.40 | 2.95 | 4.85 | 0.00 | - | 4 | 228 | 34.62% |
| MRO240920P00031000 | 2024-04-04 1:25PM EDT | 31.00 | 2.90 | 4.50 | 5.60 | 0.00 | - | 9 | 208 | 33.69% |
| MRO240920P00032000 | 2024-05-01 9:43AM EDT | 32.00 | 5.60 | 5.20 | 7.30 | 0.00 | - | 2 | 10 | 50.20% |
| MRO240920P00033000 | 2024-04-16 9:43AM EDT | 33.00 | 4.95 | 5.40 | 8.05 | 0.00 | - | 94 | 96 | 49.17% |
| MRO240920P00035000 | 2024-04-05 9:40AM EDT | 35.00 | 5.81 | 7.50 | 10.00 | 0.00 | - | 125 | 125 | 54.49% |
© 2024 Yahoo. All rights reserved.