Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO250117C00015000 | 2024-04-23 12:40PM EDT | 15.00 | 12.98 | 10.20 | 12.95 | 0.00 | - | 1 | 225 | 54.05% |
| MRO250117C00018000 | 2024-04-24 2:33PM EDT | 18.00 | 10.08 | 7.50 | 9.70 | 0.00 | - | 3 | 286 | 62.82% |
| MRO250117C00020000 | 2024-05-01 9:46AM EDT | 20.00 | 7.02 | 7.00 | 7.80 | -0.53 | -7.02% | 1 | 1,169 | 52.88% |
| MRO250117C00023000 | 2024-05-01 9:30AM EDT | 23.00 | 4.98 | 3.85 | 4.95 | 0.00 | - | 3 | 1,579 | 38.55% |
| MRO250117C00025000 | 2024-05-01 2:01PM EDT | 25.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 1 | 2,185 | 36.48% |
| MRO250117C00027000 | 2024-05-02 3:35PM EDT | 27.00 | 2.65 | 2.52 | 2.73 | -0.03 | -1.12% | 13 | 3,076 | 35.52% |
| MRO250117C00030000 | 2024-05-02 2:46PM EDT | 30.00 | 1.53 | 1.44 | 1.52 | +0.01 | +0.66% | 662 | 5,055 | 32.86% |
| MRO250117C00032000 | 2024-05-01 3:30PM EDT | 32.00 | 1.05 | 0.95 | 1.07 | 0.00 | - | 53 | 2,003 | 32.86% |
| MRO250117C00035000 | 2024-05-02 9:36AM EDT | 35.00 | 0.64 | 0.50 | 0.54 | +0.07 | +12.28% | 3 | 1,609 | 31.45% |
| MRO250117C00037000 | 2024-04-30 10:35AM EDT | 37.00 | 0.50 | 0.31 | 0.35 | 0.00 | - | 2 | 371 | 31.20% |
| MRO250117C00040000 | 2024-05-02 2:42PM EDT | 40.00 | 0.18 | 0.16 | 0.19 | -0.09 | -33.33% | 600 | 854 | 31.35% |
| MRO250117C00045000 | 2024-05-02 1:53PM EDT | 45.00 | 0.09 | 0.06 | 0.11 | -0.01 | -10.00% | 28 | 1,264 | 34.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO250117P00015000 | 2024-04-11 1:19PM EDT | 15.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 5 | 6,478 | 40.63% |
| MRO250117P00018000 | 2024-04-19 12:19PM EDT | 18.00 | 0.31 | 0.30 | 0.33 | 0.00 | - | 4 | 3,259 | 35.40% |
| MRO250117P00020000 | 2024-05-01 9:37AM EDT | 20.00 | 0.55 | 0.55 | 0.58 | 0.00 | - | 1 | 5,795 | 33.11% |
| MRO250117P00023000 | 2024-04-30 3:58PM EDT | 23.00 | 1.15 | 1.23 | 1.28 | 0.00 | - | 4 | 8,199 | 30.76% |
| MRO250117P00025000 | 2024-05-01 9:48AM EDT | 25.00 | 1.87 | 1.95 | 2.00 | 0.00 | - | 14 | 3,835 | 29.25% |
| MRO250117P00027000 | 2024-05-02 10:29AM EDT | 27.00 | 2.81 | 2.79 | 2.94 | +0.02 | +0.72% | 30 | 855 | 27.59% |
| MRO250117P00030000 | 2024-04-30 1:07PM EDT | 30.00 | 4.33 | 4.70 | 4.90 | 0.00 | - | 7 | 3,006 | 26.25% |
| MRO250117P00032000 | 2024-04-12 10:29AM EDT | 32.00 | 4.15 | 5.05 | 6.70 | 0.00 | - | 1 | 171 | 28.93% |
| MRO250117P00035000 | 2024-04-11 10:08AM EDT | 35.00 | 6.35 | 7.65 | 10.25 | 0.00 | - | 3 | 17 | 43.80% |
| MRO250117P00037000 | 2024-04-26 9:48AM EDT | 37.00 | 9.40 | 10.25 | 11.35 | 0.00 | - | 56 | 61 | 33.25% |
| MRO250117P00040000 | 2023-10-26 9:36AM EDT | 40.00 | 12.85 | 13.90 | 14.70 | 0.00 | - | 9 | 0 | 45.02% |
| MRO250117P00045000 | 2023-12-27 4:40PM EDT | 45.00 | 20.00 | 20.30 | 22.45 | 0.00 | - | - | 0 | 77.61% |
© 2024 Yahoo. All rights reserved.