Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241018C00018000 | 2024-03-11 9:41AM EDT | 18.00 | 7.20 | 11.10 | 12.10 | 0.00 | - | 1 | 1 | 115.43% |
| MRO241018C00020000 | 2024-02-26 10:40AM EDT | 20.00 | 5.05 | 8.25 | 8.35 | 0.00 | - | 40 | 40 | 72.95% |
| MRO241018C00021000 | 2024-03-15 12:12PM EDT | 21.00 | 6.45 | 7.70 | 9.70 | 0.00 | - | 1 | 35 | 90.55% |
| MRO241018C00022000 | 2024-05-01 9:45AM EDT | 22.00 | 5.40 | 5.05 | 5.20 | 0.00 | - | 3 | 43 | 38.97% |
| MRO241018C00023000 | 2024-04-16 2:42PM EDT | 23.00 | 6.18 | 4.30 | 4.40 | 0.00 | - | 50 | 52 | 36.77% |
| MRO241018C00024000 | 2024-04-26 9:38AM EDT | 24.00 | 4.80 | 3.60 | 3.65 | 0.00 | - | 3 | 110 | 34.77% |
| MRO241018C00025000 | 2024-04-30 11:52AM EDT | 25.00 | 3.70 | 2.26 | 3.15 | 0.00 | - | 8 | 49 | 35.74% |
| MRO241018C00026000 | 2024-05-02 11:51AM EDT | 26.00 | 2.45 | 2.39 | 2.44 | +0.04 | +1.66% | 11 | 263 | 32.74% |
| MRO241018C00027000 | 2024-05-02 11:10AM EDT | 27.00 | 1.97 | 1.90 | 1.93 | +0.05 | +2.60% | 64 | 281 | 31.71% |
| MRO241018C00028000 | 2024-04-30 11:50AM EDT | 28.00 | 1.70 | 1.48 | 1.51 | -0.27 | -13.71% | 1 | 225 | 31.03% |
| MRO241018C00029000 | 2024-05-02 9:41AM EDT | 29.00 | 1.20 | 1.13 | 1.16 | +0.02 | +1.69% | 15 | 529 | 30.42% |
| MRO241018C00030000 | 2024-05-01 9:38AM EDT | 30.00 | 1.05 | 0.85 | 0.89 | 0.00 | - | 1 | 136 | 30.13% |
| MRO241018C00031000 | 2024-04-18 10:35AM EDT | 31.00 | 1.31 | 0.64 | 0.68 | 0.00 | - | 5 | 290 | 29.98% |
| MRO241018C00032000 | 2024-04-23 12:44PM EDT | 32.00 | 0.93 | 0.47 | 0.50 | 0.00 | - | 2 | 105 | 29.59% |
| MRO241018C00033000 | 2024-04-26 3:15PM EDT | 33.00 | 0.74 | 0.35 | 0.38 | 0.00 | - | 13 | 173 | 29.64% |
| MRO241018C00034000 | 2024-04-30 12:35PM EDT | 34.00 | 0.40 | 0.26 | 0.29 | 0.00 | - | 69 | 81 | 29.79% |
| MRO241018C00035000 | 2024-05-01 2:41PM EDT | 35.00 | 0.24 | 0.20 | 0.22 | 0.00 | - | 9 | 267 | 29.93% |
| MRO241018C00036000 | 2024-05-01 2:44PM EDT | 36.00 | 0.19 | 0.15 | 0.17 | 0.00 | - | 7 | 24 | 30.18% |
| MRO241018C00040000 | 2024-04-23 1:56PM EDT | 40.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 22 | 40 | 32.62% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241018P00014000 | 2024-03-04 4:58PM EDT | 14.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 5 | 6 | 72.66% |
| MRO241018P00015000 | 2024-03-14 9:48AM EDT | 15.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 2 | 1 | 42.58% |
| MRO241018P00016000 | 2024-04-04 9:30AM EDT | 16.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 2 | 38.28% |
| MRO241018P00017000 | 2024-03-08 1:26PM EDT | 17.00 | 0.27 | 0.06 | 0.09 | 0.00 | - | 1 | 30 | 36.72% |
| MRO241018P00018000 | 2024-03-13 10:11AM EDT | 18.00 | 0.25 | 0.07 | 0.10 | 0.00 | - | 8 | 29 | 33.30% |
| MRO241018P00019000 | 2024-03-26 11:20AM EDT | 19.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 2 | 99 | 32.52% |
| MRO241018P00020000 | 2024-03-19 3:25PM EDT | 20.00 | 0.32 | 0.23 | 0.26 | 0.00 | - | 10 | 33 | 32.13% |
| MRO241018P00021000 | 2024-04-12 1:59PM EDT | 21.00 | 0.25 | 0.33 | 0.36 | 0.00 | - | 20 | 46 | 30.62% |
| MRO241018P00022000 | 2024-04-09 3:31PM EDT | 22.00 | 0.32 | 0.49 | 0.52 | 0.00 | - | 2,705 | 2,705 | 29.79% |
| MRO241018P00023000 | 2024-04-23 11:17AM EDT | 23.00 | 0.56 | 0.70 | 0.73 | 0.00 | - | 10 | 157 | 28.91% |
| MRO241018P00024000 | 2024-05-02 1:57PM EDT | 24.00 | 0.99 | 0.97 | 1.00 | -0.07 | -6.60% | 15 | 1,083 | 28.03% |
| MRO241018P00025000 | 2024-05-02 11:58AM EDT | 25.00 | 1.33 | 1.31 | 1.33 | +0.25 | +23.15% | 1 | 115 | 27.03% |
| MRO241018P00026000 | 2024-04-19 2:46PM EDT | 26.00 | 1.56 | 1.72 | 1.75 | 0.00 | - | 19 | 302 | 26.25% |
| MRO241018P00027000 | 2024-04-23 11:17AM EDT | 27.00 | 1.78 | 2.21 | 2.26 | 0.00 | - | 10 | 39 | 25.56% |
| MRO241018P00028000 | 2024-04-25 9:46AM EDT | 28.00 | 2.30 | 2.78 | 2.85 | 0.00 | - | 2 | 76 | 24.85% |
| MRO241018P00029000 | 2024-04-19 3:05PM EDT | 29.00 | 2.97 | 3.40 | 3.50 | 0.00 | - | 8 | 84 | 23.78% |
| MRO241018P00030000 | 2024-04-30 12:33PM EDT | 30.00 | 3.75 | 4.15 | 4.45 | 0.00 | - | 4 | 19 | 26.66% |
| MRO241018P00031000 | 2024-04-09 10:35AM EDT | 31.00 | 3.15 | 4.95 | 6.25 | 0.00 | - | 8 | 143 | 43.09% |
| MRO241018P00032000 | 2024-04-09 9:42AM EDT | 32.00 | 3.65 | 5.85 | 5.95 | 0.00 | - | 84 | 93 | 21.78% |
| MRO241018P00035000 | 2024-04-16 1:30PM EDT | 35.00 | 7.00 | 8.55 | 9.35 | 0.00 | - | 1 | 1 | 39.31% |
© 2024 Yahoo. All rights reserved.