Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517C00032000 | 2024-05-15 9:52AM EDT | 2024-05-17 | 0.75 | 0.00 | 0.01 | 0.00 | - | 1 | 1,372 | 156.25% |
| MRO240524C00032000 | 2024-05-13 12:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.65 | 0.00 | - | 2 | 24 | 166.41% |
| MRO240531C00032000 | 2024-04-29 3:48PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.02 | 0.00 | - | 20 | 48 | 48.44% |
| MRO240621C00032000 | 2024-05-10 10:38AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | 0.00 | - | 54 | 812 | 34.77% |
| MRO240719C00032000 | 2024-05-10 12:43PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.07 | 0.00 | - | 2 | 471 | 28.91% |
| MRO240920C00032000 | 2024-05-16 2:34PM EDT | 2024-09-20 | 0.24 | 0.22 | 0.24 | 0.00 | - | 3 | 322 | 27.49% |
| MRO241018C00032000 | 2024-05-07 12:35PM EDT | 2024-10-18 | 0.63 | 0.31 | 0.34 | 0.00 | - | 2 | 105 | 27.54% |
| MRO241115C00032000 | 2024-05-16 2:24PM EDT | 2024-11-15 | 0.50 | 0.43 | 0.52 | 0.00 | - | 1 | 53 | 29.20% |
| MRO241220C00032000 | 2024-05-14 9:30AM EDT | 2024-12-20 | 0.73 | 0.63 | 0.66 | 0.00 | - | 6 | 1,837 | 29.20% |
| MRO250117C00032000 | 2024-05-17 9:37AM EDT | 2025-01-17 | 0.81 | 0.79 | 0.82 | -0.06 | -6.90% | 1 | 2,006 | 29.93% |
| MRO250620C00032000 | 2024-05-16 2:34PM EDT | 2025-06-20 | 1.77 | 1.55 | 1.78 | 0.00 | - | 3 | 1,324 | 33.62% |
| MRO260116C00032000 | 2024-05-16 1:36PM EDT | 2026-01-16 | 2.77 | 2.43 | 3.35 | 0.00 | - | 2 | 701 | 39.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517P00032000 | 2024-05-15 3:29PM EDT | 2024-05-17 | 5.75 | 5.55 | 5.90 | 0.00 | - | 3 | 2 | 220.31% |
| MRO240621P00032000 | 2024-04-29 12:35PM EDT | 2024-06-21 | 4.25 | 5.75 | 5.85 | 0.00 | - | 1 | 0 | 26.56% |
| MRO240719P00032000 | 2024-04-16 2:05PM EDT | 2024-07-19 | 4.12 | 5.30 | 5.90 | 0.00 | - | 1 | 0 | 27.74% |
| MRO240920P00032000 | 2024-05-01 9:43AM EDT | 2024-09-20 | 5.60 | 5.75 | 5.90 | 0.00 | - | 2 | 10 | 19.73% |
| MRO241018P00032000 | 2024-04-09 9:42AM EDT | 2024-10-18 | 3.65 | 5.00 | 5.10 | 0.00 | - | 84 | 93 | 0.00% |
| MRO241115P00032000 | 2024-05-06 9:44AM EDT | 2024-11-15 | 5.55 | 5.80 | 5.95 | 0.00 | - | 3 | 43 | 18.70% |
| MRO241220P00032000 | 2024-02-27 11:58AM EDT | 2024-12-20 | 7.85 | 4.60 | 5.60 | 0.00 | - | 3 | 4 | 0.00% |
| MRO250117P00032000 | 2024-04-12 10:29AM EDT | 2025-01-17 | 4.15 | 5.70 | 5.85 | 0.00 | - | 1 | 171 | 10.16% |
| MRO250620P00032000 | 2024-04-11 10:43AM EDT | 2025-06-20 | 5.15 | 5.60 | 6.55 | 0.00 | - | 12 | 211 | 22.14% |
| MRO260116P00032000 | 2024-04-12 10:31AM EDT | 2026-01-16 | 5.50 | 6.75 | 7.00 | 0.00 | - | 2 | 11 | 22.07% |
© 2024 Yahoo. All rights reserved.