Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240614C00022000 | 2024-05-24 1:06PM EDT | 22.00 | 3.91 | 5.15 | 7.35 | 0.00 | - | 7 | 6 | 558.59% |
| MRO240614C00024000 | 2024-05-10 10:19AM EDT | 24.00 | 3.11 | 2.97 | 4.00 | 0.00 | - | 2 | 2 | 217.97% |
| MRO240614C00025000 | 2024-06-13 2:59PM EDT | 25.00 | 3.50 | 1.96 | 3.90 | 0.00 | - | 2 | 3 | 277.73% |
| MRO240614C00025500 | 2024-05-31 1:38PM EDT | 25.50 | 3.40 | 0.60 | 2.14 | 0.00 | - | 6 | 6 | 180.86% |
| MRO240614C00026000 | 2024-06-04 9:57AM EDT | 26.00 | 1.88 | 1.01 | 1.66 | 0.00 | - | 9 | 62 | 68.75% |
| MRO240614C00026500 | 2024-06-10 11:19AM EDT | 26.50 | 1.86 | 0.00 | 0.90 | 0.00 | - | 1 | 28 | 67.19% |
| MRO240614C00027000 | 2024-06-14 11:31AM EDT | 27.00 | 0.38 | 0.25 | 0.35 | -0.26 | -40.62% | 6 | 181 | 28.52% |
| MRO240614C00027500 | 2024-06-14 10:35AM EDT | 27.50 | 0.02 | 0.00 | 0.10 | -0.29 | -93.55% | 23 | 34 | 32.42% |
| MRO240614C00028000 | 2024-06-14 10:29AM EDT | 28.00 | 0.03 | 0.01 | 0.07 | -0.09 | -75.00% | 44 | 656 | 51.95% |
| MRO240614C00028500 | 2024-06-13 3:18PM EDT | 28.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 2,038 | 50.00% |
| MRO240614C00029000 | 2024-06-13 1:26PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 403 | 53.13% |
| MRO240614C00029500 | 2024-06-12 2:47PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 68.75% |
| MRO240614C00030000 | 2024-06-13 10:25AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,214 | 81.25% |
| MRO240614C00030500 | 2024-05-31 12:02PM EDT | 30.50 | 0.07 | 0.00 | 0.61 | 0.00 | - | 1 | 13 | 222.27% |
| MRO240614C00031000 | 2024-06-10 3:55PM EDT | 31.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 16 | 21 | 208.59% |
| MRO240614C00031500 | 2024-05-29 3:26PM EDT | 31.50 | 0.04 | 0.00 | 0.32 | 0.00 | - | - | 2 | 215.63% |
| MRO240614C00032000 | 2024-06-03 3:38PM EDT | 32.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 294.14% |
| MRO240614C00033000 | 2024-06-10 11:01AM EDT | 33.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 204.69% |
| MRO240614C00035000 | 2024-05-30 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 401.56% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240614P00023000 | 2024-05-28 2:50PM EDT | 23.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 332.81% |
| MRO240614P00024000 | 2024-05-10 12:10PM EDT | 24.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 131.25% |
| MRO240614P00024500 | 2024-05-30 3:03PM EDT | 24.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 246.48% |
| MRO240614P00025000 | 2024-06-07 3:04PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 101 | 75.00% |
| MRO240614P00026000 | 2024-06-04 3:48PM EDT | 26.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 59 | 174 | 157.03% |
| MRO240614P00026500 | 2024-06-11 9:46AM EDT | 26.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 77.73% |
| MRO240614P00027000 | 2024-06-14 9:58AM EDT | 27.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 1 | 149 | 68.75% |
| MRO240614P00027500 | 2024-06-14 11:14AM EDT | 27.50 | 0.23 | 0.00 | 0.25 | +0.19 | +475.00% | 15 | 140 | 21.09% |
| MRO240614P00028000 | 2024-06-14 9:51AM EDT | 28.00 | 0.76 | 0.52 | 0.85 | +0.43 | +130.30% | 27 | 5,086 | 69.92% |
| MRO240614P00028500 | 2024-06-14 11:50AM EDT | 28.50 | 1.13 | 0.39 | 1.35 | +0.19 | +20.21% | 3 | 33 | 94.53% |
| MRO240614P00029000 | 2024-06-13 9:37AM EDT | 29.00 | 1.18 | 1.39 | 2.30 | 0.00 | - | 1 | 1 | 115.23% |
| MRO240614P00029500 | 2024-05-31 9:33AM EDT | 29.50 | 1.11 | 1.81 | 2.56 | 0.00 | - | 1 | 0 | 191.02% |
| MRO240614P00030000 | 2024-06-07 9:34AM EDT | 30.00 | 2.25 | 2.02 | 3.60 | 0.00 | - | 1 | 3 | 142.97% |
| MRO240614P00031000 | 2024-05-29 11:55AM EDT | 31.00 | 2.41 | 2.80 | 4.50 | 0.00 | - | - | 0 | 355.86% |
© 2024 Yahoo. All rights reserved.