Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241115C00018000 | 2024-04-19 2:15PM EDT | 18.00 | 9.95 | 8.60 | 8.80 | 0.00 | - | 1 | 1 | 44.73% |
| MRO241115C00020000 | 2024-04-22 1:56PM EDT | 20.00 | 8.45 | 6.50 | 7.10 | 0.00 | - | - | 90 | 42.38% |
| MRO241115C00022000 | 2024-04-16 2:15PM EDT | 22.00 | 7.20 | 3.95 | 5.40 | 0.00 | - | - | 1 | 37.77% |
| MRO241115C00023000 | 2024-04-25 10:49AM EDT | 23.00 | 5.65 | 4.55 | 4.80 | 0.00 | - | 4 | 8 | 38.82% |
| MRO241115C00024000 | 2024-05-02 11:24AM EDT | 24.00 | 3.95 | 2.88 | 4.00 | -0.95 | -19.39% | 15 | 32 | 35.94% |
| MRO241115C00025000 | 2024-05-02 9:47AM EDT | 25.00 | 3.35 | 2.21 | 3.35 | -1.00 | -22.99% | 3 | 178 | 34.69% |
| MRO241115C00026000 | 2024-04-30 11:53AM EDT | 26.00 | 3.28 | 2.63 | 2.77 | 0.00 | - | 3 | 172 | 33.67% |
| MRO241115C00027000 | 2024-05-02 9:37AM EDT | 27.00 | 2.40 | 2.16 | 2.25 | +0.25 | +11.63% | 5 | 148 | 32.67% |
| MRO241115C00028000 | 2024-04-29 12:15PM EDT | 28.00 | 2.62 | 1.74 | 1.89 | 0.00 | - | 3 | 104 | 32.98% |
| MRO241115C00029000 | 2024-04-25 11:31AM EDT | 29.00 | 2.12 | 1.39 | 1.43 | 0.00 | - | 6 | 296 | 31.23% |
| MRO241115C00030000 | 2024-04-26 11:30AM EDT | 30.00 | 1.80 | 1.09 | 1.15 | 0.00 | - | 1 | 95 | 31.13% |
| MRO241115C00031000 | 2024-05-02 9:30AM EDT | 31.00 | 1.02 | 0.84 | 0.91 | -0.56 | -35.44% | 10 | 5 | 30.91% |
| MRO241115C00032000 | 2024-04-26 1:48PM EDT | 32.00 | 1.20 | 0.66 | 0.70 | 0.00 | - | 6 | 52 | 30.52% |
| MRO241115C00033000 | 2024-04-24 2:19PM EDT | 33.00 | 0.85 | 0.51 | 0.87 | 0.00 | - | 5 | 34 | 36.13% |
| MRO241115C00034000 | 2024-04-23 10:03AM EDT | 34.00 | 0.66 | 0.29 | 0.42 | 0.00 | - | - | 2 | 30.27% |
| MRO241115C00035000 | 2024-04-15 3:27PM EDT | 35.00 | 0.99 | 0.30 | 0.33 | 0.00 | - | 50 | 49 | 30.37% |
| MRO241115C00036000 | 2024-04-19 12:59PM EDT | 36.00 | 0.53 | 0.20 | 0.26 | 0.00 | - | 9 | 10 | 30.47% |
| MRO241115C00037000 | 2024-04-18 10:27AM EDT | 37.00 | 0.41 | 0.17 | 0.21 | 0.00 | - | - | 11 | 30.81% |
| MRO241115C00038000 | 2024-04-15 3:19PM EDT | 38.00 | 0.52 | 0.13 | 0.17 | 0.00 | - | - | 22 | 31.15% |
| MRO241115C00039000 | 2024-04-15 2:46PM EDT | 39.00 | 0.43 | 0.00 | 2.25 | 0.00 | - | - | 12 | 54.76% |
| MRO241115C00040000 | 2024-04-25 10:52AM EDT | 40.00 | 0.17 | 0.00 | 2.23 | 0.00 | - | 10 | 30 | 56.64% |
| MRO241115C00042000 | 2024-04-26 10:17AM EDT | 42.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 60.21% |
| MRO241115C00043000 | 2024-04-30 9:43AM EDT | 43.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 41.99% |
| MRO241115C00044000 | 2024-04-15 9:30AM EDT | 44.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 42.68% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241115P00019000 | 2024-04-16 1:10PM EDT | 19.00 | 0.22 | 0.23 | 0.55 | 0.00 | - | 1 | 6 | 43.07% |
| MRO241115P00020000 | 2024-05-01 9:38AM EDT | 20.00 | 0.35 | 0.33 | 0.37 | 0.00 | - | 10 | 14 | 33.45% |
| MRO241115P00021000 | 2024-04-11 1:23PM EDT | 21.00 | 0.32 | 0.47 | 0.51 | 0.00 | - | - | 5 | 32.42% |
| MRO241115P00022000 | 2024-04-30 9:55AM EDT | 22.00 | 0.52 | 0.66 | 0.70 | 0.00 | - | 5 | 34 | 31.64% |
| MRO241115P00023000 | 2024-05-02 9:51AM EDT | 23.00 | 0.94 | 0.26 | 1.60 | +0.13 | +16.05% | 51 | 18 | 41.41% |
| MRO241115P00024000 | 2024-04-17 3:09PM EDT | 24.00 | 1.01 | 1.18 | 1.23 | 0.00 | - | 2 | 1 | 30.03% |
| MRO241115P00025000 | 2024-04-29 2:14PM EDT | 25.00 | 1.14 | 1.05 | 1.59 | 0.00 | - | 1 | 60 | 29.30% |
| MRO241115P00026000 | 2024-04-17 12:47PM EDT | 26.00 | 1.68 | 1.65 | 2.11 | 0.00 | - | - | 13 | 29.81% |
| MRO241115P00027000 | 2024-04-15 3:25PM EDT | 27.00 | 1.81 | 2.30 | 2.54 | 0.00 | - | - | 33 | 28.22% |
| MRO241115P00028000 | 2024-05-01 2:35PM EDT | 28.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | 55 | 53 | 27.44% |
| MRO241115P00029000 | 2024-04-26 2:46PM EDT | 29.00 | 2.83 | 3.65 | 3.75 | 0.00 | - | 1 | 10 | 26.93% |
| MRO241115P00030000 | 2024-04-19 10:39AM EDT | 30.00 | 3.65 | 3.25 | 5.10 | 0.00 | - | 146 | 184 | 35.55% |
| MRO241115P00031000 | 2024-04-25 9:47AM EDT | 31.00 | 4.35 | 5.10 | 5.20 | 0.00 | - | - | 13 | 25.34% |
| MRO241115P00032000 | 2024-04-15 10:50AM EDT | 32.00 | 4.15 | 5.90 | 6.05 | 0.00 | - | 5 | 41 | 25.29% |
| MRO241115P00036000 | 2024-04-15 9:46AM EDT | 36.00 | 7.10 | 9.30 | 10.30 | 0.00 | - | 1 | 2 | 39.89% |
| MRO241115P00037000 | 2024-04-12 9:48AM EDT | 37.00 | 7.35 | 9.40 | 10.85 | 0.00 | - | 154 | 126 | 31.06% |
| MRO241115P00038000 | 2024-04-12 9:44AM EDT | 38.00 | 8.10 | 10.00 | 13.45 | 0.00 | - | 12 | 11 | 63.62% |
© 2024 Yahoo. All rights reserved.