Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503C00021500 | 2024-04-23 10:03AM EDT | 21.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRO240503C00022000 | 2024-04-22 11:06AM EDT | 22.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRO240503C00023500 | 2024-03-22 11:23AM EDT | 23.50 | 3.60 | 4.00 | 5.10 | 0.00 | - | 10 | 10 | 116.41% |
| MRO240503C00024500 | 2024-04-24 2:14PM EDT | 24.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240503C00025000 | 2024-04-29 2:18PM EDT | 25.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240503C00025500 | 2024-04-26 1:15PM EDT | 25.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRO240503C00026000 | 2024-04-22 9:36AM EDT | 26.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRO240503C00026500 | 2024-04-29 3:29PM EDT | 26.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MRO240503C00027000 | 2024-04-29 11:56AM EDT | 27.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRO240503C00027500 | 2024-04-29 3:59PM EDT | 27.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| MRO240503C00028000 | 2024-04-29 3:59PM EDT | 28.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 0.78% |
| MRO240503C00028500 | 2024-04-29 3:56PM EDT | 28.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| MRO240503C00029000 | 2024-04-29 3:59PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| MRO240503C00029500 | 2024-04-29 3:59PM EDT | 29.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| MRO240503C00030000 | 2024-04-29 12:28PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MRO240503C00030500 | 2024-04-29 3:59PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MRO240503C00031000 | 2024-04-29 11:24AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MRO240503C00031500 | 2024-04-29 2:50PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRO240503C00032000 | 2024-04-25 3:57PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRO240503C00032500 | 2024-04-29 1:47PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| MRO240503C00033000 | 2024-04-29 11:45AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| MRO240503C00033500 | 2024-04-17 11:01AM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRO240503C00034000 | 2024-04-22 1:59PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRO240503C00035500 | 2024-04-22 3:43PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503P00022500 | 2024-04-26 3:06PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| MRO240503P00023000 | 2024-04-26 3:32PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| MRO240503P00023500 | 2024-04-29 10:23AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRO240503P00024000 | 2024-03-25 10:28AM EDT | 24.00 | 0.10 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 82.81% |
| MRO240503P00024500 | 2024-04-26 12:40PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRO240503P00025000 | 2024-04-29 2:39PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| MRO240503P00025500 | 2024-04-29 12:24PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRO240503P00026000 | 2024-04-29 1:33PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| MRO240503P00026500 | 2024-04-29 3:15PM EDT | 26.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MRO240503P00027000 | 2024-04-29 3:53PM EDT | 27.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| MRO240503P00027500 | 2024-04-29 3:59PM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| MRO240503P00028000 | 2024-04-29 2:40PM EDT | 28.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRO240503P00028500 | 2024-04-29 10:06AM EDT | 28.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRO240503P00029000 | 2024-04-26 11:29AM EDT | 29.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240503P00029500 | 2024-04-29 9:32AM EDT | 29.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRO240503P00030000 | 2024-04-22 1:33PM EDT | 30.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRO240503P00030500 | 2024-04-24 10:17AM EDT | 30.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRO240503P00031000 | 2024-04-22 10:35AM EDT | 31.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO240503P00031500 | 2024-04-18 12:16PM EDT | 31.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRO240503P00032000 | 2024-04-15 9:31AM EDT | 32.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRO240503P00034000 | 2024-04-16 9:30AM EDT | 34.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.