Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240426C00032000 | 2024-04-19 10:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 399 | 50.00% |
| MRO240503C00032000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 2 | 88 | 47.66% |
| MRO240510C00032000 | 2024-04-19 3:28PM EDT | 2024-05-10 | 0.07 | 0.04 | 0.07 | -0.17 | -70.83% | 3 | 40 | 40.04% |
| MRO240517C00032000 | 2024-04-19 10:13AM EDT | 2024-05-17 | 0.10 | 0.07 | 0.09 | 0.00 | - | 201 | 1,190 | 36.72% |
| MRO240524C00032000 | 2024-04-16 10:21AM EDT | 2024-05-24 | 0.21 | 0.07 | 0.11 | 0.00 | - | 3 | 23 | 34.38% |
| MRO240621C00032000 | 2024-04-19 11:25AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.22 | +0.02 | +8.70% | 59 | 890 | 30.81% |
| MRO240719C00032000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.37 | +0.02 | +5.71% | 10 | 466 | 30.23% |
| MRO240920C00032000 | 2024-04-18 11:52AM EDT | 2024-09-20 | 0.80 | 0.75 | 0.81 | 0.00 | - | 1 | 296 | 31.54% |
| MRO241018C00032000 | 2024-04-12 12:59PM EDT | 2024-10-18 | 1.78 | 0.94 | 1.02 | 0.00 | - | 30 | 104 | 32.25% |
| MRO241115C00032000 | 2024-04-17 12:51PM EDT | 2024-11-15 | 1.39 | 1.18 | 1.24 | 0.00 | - | 39 | 39 | 33.06% |
| MRO241220C00032000 | 2024-04-18 9:30AM EDT | 2024-12-20 | 1.56 | 1.37 | 1.46 | 0.00 | - | 6 | 85 | 33.30% |
| MRO250117C00032000 | 2024-04-19 10:28AM EDT | 2025-01-17 | 1.84 | 1.62 | 1.67 | +0.20 | +12.20% | 61 | 2,025 | 33.94% |
| MRO250620C00032000 | 2024-04-17 10:04AM EDT | 2025-06-20 | 3.00 | 2.34 | 2.59 | 0.00 | - | 550 | 827 | 35.21% |
| MRO260116C00032000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 3.65 | 3.50 | 3.65 | -0.95 | -20.65% | 1 | 398 | 36.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517P00032000 | 2024-04-16 2:05PM EDT | 2024-05-17 | 3.87 | 3.00 | 5.90 | 0.00 | - | 1 | 5 | 96.39% |
| MRO240621P00032000 | 2024-04-16 11:42AM EDT | 2024-06-21 | 3.88 | 3.90 | 5.45 | 0.00 | - | 1 | 5 | 53.03% |
| MRO240719P00032000 | 2024-04-16 2:05PM EDT | 2024-07-19 | 4.12 | 4.30 | 4.80 | 0.00 | - | 1 | 47 | 28.22% |
| MRO240920P00032000 | 2024-04-18 9:35AM EDT | 2024-09-20 | 4.70 | 4.90 | 5.05 | 0.00 | - | 1 | 9 | 26.91% |
| MRO241018P00032000 | 2024-04-09 9:42AM EDT | 2024-10-18 | 3.65 | 5.00 | 5.15 | 0.00 | - | 84 | 93 | 26.47% |
| MRO241115P00032000 | 2024-04-15 10:50AM EDT | 2024-11-15 | 4.15 | 5.00 | 5.30 | 0.00 | - | 5 | 41 | 26.91% |
| MRO241220P00032000 | 2024-02-27 11:58AM EDT | 2024-12-20 | 7.85 | 4.60 | 5.60 | 0.00 | - | 3 | 4 | 28.86% |
| MRO250117P00032000 | 2024-04-12 10:29AM EDT | 2025-01-17 | 4.15 | 5.40 | 5.55 | 0.00 | - | 1 | 171 | 26.73% |
| MRO250620P00032000 | 2024-04-11 10:43AM EDT | 2025-06-20 | 5.15 | 5.90 | 6.10 | 0.00 | - | 12 | 211 | 26.54% |
| MRO260116P00032000 | 2024-04-12 10:31AM EDT | 2026-01-16 | 5.50 | 6.40 | 6.75 | 0.00 | - | 2 | 11 | 26.45% |
© 2024 Yahoo. All rights reserved.