Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO260116C00015000 | 2024-04-30 1:50PM EDT | 15.00 | 12.85 | 10.40 | 12.30 | 0.00 | - | 3 | 1,289 | 45.90% |
| MRO260116C00018000 | 2024-04-12 2:22PM EDT | 18.00 | 12.88 | 9.80 | 10.25 | 0.00 | - | 8 | 97 | 45.80% |
| MRO260116C00020000 | 2024-04-26 1:29PM EDT | 20.00 | 10.00 | 8.45 | 9.20 | 0.00 | - | 30 | 364 | 47.12% |
| MRO260116C00023000 | 2024-05-01 11:38AM EDT | 23.00 | 6.25 | 6.60 | 7.00 | 0.00 | - | 11 | 225 | 41.42% |
| MRO260116C00025000 | 2024-05-01 11:38AM EDT | 25.00 | 5.55 | 5.55 | 5.80 | 0.00 | - | 7 | 475 | 39.19% |
| MRO260116C00027000 | 2024-05-02 10:17AM EDT | 27.00 | 4.66 | 4.60 | 4.75 | -1.09 | -18.96% | 2 | 923 | 37.40% |
| MRO260116C00030000 | 2024-05-01 12:00PM EDT | 30.00 | 3.50 | 3.40 | 3.55 | 0.00 | - | 30 | 1,931 | 36.06% |
| MRO260116C00032000 | 2024-05-02 2:43PM EDT | 32.00 | 2.87 | 2.48 | 2.90 | -0.43 | -13.03% | 2 | 421 | 35.34% |
| MRO260116C00035000 | 2024-05-02 2:47PM EDT | 35.00 | 2.10 | 1.81 | 2.12 | -0.15 | -6.67% | 6 | 619 | 34.47% |
| MRO260116C00037000 | 2024-04-24 3:07PM EDT | 37.00 | 2.13 | 1.61 | 1.72 | 0.00 | - | 1 | 133 | 34.07% |
| MRO260116C00040000 | 2024-05-02 2:13PM EDT | 40.00 | 1.18 | 1.14 | 1.24 | +0.25 | +26.88% | 13 | 1,405 | 33.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO260116P00015000 | 2024-05-01 9:51AM EDT | 15.00 | 0.58 | 0.36 | 0.66 | -0.03 | -4.92% | 1 | 529 | 38.48% |
| MRO260116P00018000 | 2024-04-22 12:13PM EDT | 18.00 | 0.99 | 1.05 | 1.14 | 0.00 | - | 2 | 61 | 35.03% |
| MRO260116P00020000 | 2024-05-01 3:26PM EDT | 20.00 | 1.50 | 1.53 | 1.61 | 0.00 | - | 10 | 578 | 33.33% |
| MRO260116P00023000 | 2024-04-26 12:06PM EDT | 23.00 | 2.19 | 2.46 | 2.57 | 0.00 | - | 1 | 85 | 31.15% |
| MRO260116P00025000 | 2024-04-25 12:07PM EDT | 25.00 | 2.93 | 3.20 | 3.40 | 0.00 | - | 8 | 142 | 29.91% |
| MRO260116P00027000 | 2024-04-29 9:49AM EDT | 27.00 | 3.70 | 4.15 | 4.35 | 0.00 | - | 1 | 74 | 28.52% |
| MRO260116P00030000 | 2024-04-19 10:08AM EDT | 30.00 | 5.30 | 4.95 | 6.00 | 0.00 | - | 1 | 1,314 | 26.09% |
| MRO260116P00032000 | 2024-04-12 10:31AM EDT | 32.00 | 5.50 | 7.00 | 7.45 | 0.00 | - | 2 | 11 | 25.76% |
| MRO260116P00035000 | 2024-04-29 9:49AM EDT | 35.00 | 8.40 | 9.30 | 9.50 | 0.00 | - | 1 | 61 | 21.88% |
| MRO260116P00037000 | 2024-04-11 9:54AM EDT | 37.00 | 8.75 | 10.40 | 11.15 | 0.00 | - | 1 | 2 | 19.97% |
| MRO260116P00040000 | 2024-04-11 10:17AM EDT | 40.00 | 11.15 | 13.05 | 16.15 | 0.00 | - | 1 | 1 | 43.20% |
© 2024 Yahoo. All rights reserved.