Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240426C00025000 | 2024-04-24 10:59AM EDT | 2024-04-26 | 2.52 | 2.37 | 2.52 | 0.00 | - | 3 | 28 | 64.06% |
| MRO240503C00025000 | 2024-04-24 2:14PM EDT | 2024-05-03 | 2.62 | 1.75 | 2.62 | 0.00 | - | 1 | 36 | 49.81% |
| MRO240510C00025000 | 2024-04-18 10:59AM EDT | 2024-05-10 | 2.95 | 1.78 | 2.69 | 0.00 | - | 2 | 13 | 43.46% |
| MRO240517C00025000 | 2024-04-24 9:46AM EDT | 2024-05-17 | 2.79 | 2.66 | 2.92 | 0.00 | - | 1 | 1,467 | 49.41% |
| MRO240524C00025000 | 2024-04-24 1:40PM EDT | 2024-05-24 | 2.78 | 2.53 | 2.78 | 0.00 | - | 5 | 6 | 36.62% |
| MRO240621C00025000 | 2024-04-24 9:53AM EDT | 2024-06-21 | 3.20 | 2.05 | 3.00 | 0.00 | - | 16 | 4,900 | 33.59% |
| MRO240719C00025000 | 2024-04-24 1:26PM EDT | 2024-07-19 | 3.25 | 3.20 | 3.30 | 0.00 | - | 12 | 1,127 | 34.86% |
| MRO240920C00025000 | 2024-04-17 12:34PM EDT | 2024-09-20 | 4.08 | 3.65 | 3.75 | 0.00 | - | 2 | 146 | 34.13% |
| MRO241018C00025000 | 2024-04-23 2:14PM EDT | 2024-10-18 | 4.24 | 3.95 | 4.00 | 0.00 | - | 5 | 51 | 35.08% |
| MRO241115C00025000 | 2024-04-22 3:19PM EDT | 2024-11-15 | 4.50 | 4.20 | 4.30 | 0.00 | - | 3 | 71 | 36.72% |
| MRO241220C00025000 | 2024-04-18 3:53PM EDT | 2024-12-20 | 4.50 | 4.40 | 5.05 | 0.00 | - | 1 | 189 | 43.31% |
| MRO250117C00025000 | 2024-04-24 11:42AM EDT | 2025-01-17 | 4.70 | 4.65 | 4.80 | 0.00 | - | 3 | 2,181 | 38.06% |
| MRO250620C00025000 | 2024-04-11 10:20AM EDT | 2025-06-20 | 7.10 | 4.55 | 5.65 | 0.00 | - | 170 | 190 | 38.27% |
| MRO260116C00025000 | 2024-04-24 1:40PM EDT | 2026-01-16 | 6.60 | 5.30 | 7.00 | 0.00 | - | 7 | 482 | 41.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240426P00025000 | 2024-04-23 9:46AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 161.33% |
| MRO240503P00025000 | 2024-04-23 12:07PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.09 | 0.00 | - | 10 | 47 | 47.27% |
| MRO240510P00025000 | 2024-04-22 3:50PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | 0.00 | - | 6 | 19 | 39.26% |
| MRO240517P00025000 | 2024-04-22 1:07PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.19 | 0.00 | - | 37 | 2,365 | 36.91% |
| MRO240524P00025000 | 2024-04-19 10:21AM EDT | 2024-05-24 | 0.21 | 0.21 | 0.23 | 0.00 | - | 50 | 40 | 34.47% |
| MRO240621P00025000 | 2024-04-23 10:55AM EDT | 2024-06-21 | 0.40 | 0.38 | 0.41 | 0.00 | - | 7 | 3,345 | 31.10% |
| MRO240719P00025000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.50 | 0.54 | 0.57 | 0.00 | - | 3 | 430 | 29.64% |
| MRO240920P00025000 | 2024-04-25 9:52AM EDT | 2024-09-20 | 0.97 | 0.94 | 0.97 | +0.02 | +2.11% | 530 | 470 | 29.61% |
| MRO241018P00025000 | 2024-04-24 11:08AM EDT | 2024-10-18 | 1.08 | 1.07 | 1.11 | 0.00 | - | 10 | 115 | 29.35% |
| MRO241115P00025000 | 2024-04-25 10:02AM EDT | 2024-11-15 | 1.37 | 1.28 | 1.35 | +0.10 | +7.87% | 20 | 54 | 30.66% |
| MRO241220P00025000 | 2024-04-24 2:53PM EDT | 2024-12-20 | 1.44 | 1.46 | 1.50 | 0.00 | - | 1 | 64 | 30.27% |
| MRO250117P00025000 | 2024-04-24 2:15PM EDT | 2025-01-17 | 1.62 | 1.63 | 1.68 | 0.00 | - | 5 | 3,835 | 30.81% |
| MRO250620P00025000 | 2024-04-24 11:59AM EDT | 2025-06-20 | 2.33 | 2.24 | 2.38 | 0.00 | - | 320 | 2,750 | 31.19% |
| MRO260116P00025000 | 2024-04-16 3:55PM EDT | 2026-01-16 | 2.82 | 2.92 | 3.05 | 0.00 | - | 10 | 141 | 30.62% |
© 2024 Yahoo. All rights reserved.