Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510C00023500 | 2024-04-19 11:28AM EDT | 23.50 | 4.30 | 3.40 | 3.90 | 0.00 | - | 3 | 3 | 126.56% |
| MRO240510C00024000 | 2024-05-03 2:40PM EDT | 24.00 | 2.21 | 2.98 | 3.25 | 0.00 | - | 5 | 8 | 107.42% |
| MRO240510C00024500 | 2024-05-03 10:35AM EDT | 24.50 | 1.70 | 2.44 | 2.62 | 0.00 | - | 3 | 7 | 80.86% |
| MRO240510C00025000 | 2024-05-06 1:33PM EDT | 25.00 | 1.81 | 1.94 | 2.02 | 0.00 | - | 14 | 49 | 59.96% |
| MRO240510C00025500 | 2024-05-06 12:42PM EDT | 25.50 | 1.41 | 1.42 | 1.72 | 0.00 | - | 6 | 90 | 60.74% |
| MRO240510C00026000 | 2024-05-06 3:58PM EDT | 26.00 | 1.07 | 0.99 | 1.03 | +0.24 | +28.92% | 1 | 216 | 41.99% |
| MRO240510C00026500 | 2024-05-07 10:24AM EDT | 26.50 | 0.57 | 0.55 | 0.60 | +0.11 | +23.91% | 30 | 600 | 34.18% |
| MRO240510C00027000 | 2024-05-07 10:24AM EDT | 27.00 | 0.25 | 0.27 | 0.29 | +0.05 | +25.00% | 256 | 1,706 | 30.86% |
| MRO240510C00027500 | 2024-05-07 10:07AM EDT | 27.50 | 0.12 | 0.10 | 0.10 | +0.02 | +20.00% | 15 | 271 | 28.13% |
| MRO240510C00028000 | 2024-05-07 9:32AM EDT | 28.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 890 | 1,125 | 30.08% |
| MRO240510C00028500 | 2024-05-07 9:54AM EDT | 28.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 115 | 33.59% |
| MRO240510C00029000 | 2024-05-06 1:20PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 152 | 41.41% |
| MRO240510C00029500 | 2024-05-06 3:23PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 224 | 43.75% |
| MRO240510C00030000 | 2024-05-06 10:37AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 90 | 50.00% |
| MRO240510C00030500 | 2024-05-03 2:39PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 599 | 51.56% |
| MRO240510C00031000 | 2024-05-03 12:09PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 46 | 62.50% |
| MRO240510C00031500 | 2024-04-30 12:32PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 114 | 68.75% |
| MRO240510C00032000 | 2024-04-25 10:27AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 42 | 75.00% |
| MRO240510C00032500 | 2024-04-25 10:40AM EDT | 32.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 8 | 22 | 103.13% |
| MRO240510C00033000 | 2024-04-25 10:40AM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 8 | 177.34% |
| MRO240510C00034000 | 2024-04-17 10:23AM EDT | 34.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 19 | 12 | 184.38% |
| MRO240510C00035000 | 2024-04-15 3:47PM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 120.31% |
| MRO240510C00036000 | 2024-04-24 1:01PM EDT | 36.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 32 | 207.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510P00022000 | 2024-04-22 1:23PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 85.94% |
| MRO240510P00023000 | 2024-05-03 3:28PM EDT | 23.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 2 | 3 | 173.83% |
| MRO240510P00023500 | 2024-05-02 12:18PM EDT | 23.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 142.58% |
| MRO240510P00024000 | 2024-05-02 10:23AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| MRO240510P00024500 | 2024-05-02 3:23PM EDT | 24.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 17 | 43.75% |
| MRO240510P00025000 | 2024-05-03 1:02PM EDT | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 36 | 68 | 35.94% |
| MRO240510P00025500 | 2024-05-06 3:14PM EDT | 25.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 75 | 31.25% |
| MRO240510P00026000 | 2024-05-06 3:54PM EDT | 26.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 139 | 651 | 26.17% |
| MRO240510P00026500 | 2024-05-07 9:53AM EDT | 26.50 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 39 | 807 | 21.88% |
| MRO240510P00027000 | 2024-05-07 10:05AM EDT | 27.00 | 0.28 | 0.26 | 0.28 | -0.14 | -33.33% | 7 | 372 | 19.14% |
| MRO240510P00027500 | 2024-05-06 3:50PM EDT | 27.50 | 0.85 | 0.60 | 0.63 | 0.00 | - | 452 | 477 | 14.06% |
| MRO240510P00028000 | 2024-05-06 10:16AM EDT | 28.00 | 1.20 | 0.94 | 1.13 | 0.00 | - | 2 | 162 | 21.88% |
| MRO240510P00028500 | 2024-05-06 11:15AM EDT | 28.50 | 1.54 | 1.34 | 1.63 | 0.00 | - | 78 | 96 | 29.69% |
| MRO240510P00029000 | 2024-05-03 12:07PM EDT | 29.00 | 2.78 | 1.44 | 2.05 | 0.00 | - | 7 | 10 | 0.00% |
| MRO240510P00029500 | 2024-04-23 11:51AM EDT | 29.50 | 2.09 | 2.49 | 2.68 | 0.00 | - | 1 | 0 | 61.33% |
| MRO240510P00030000 | 2024-05-03 11:51AM EDT | 30.00 | 3.78 | 3.00 | 3.10 | 0.00 | - | 6 | 28 | 0.00% |
| MRO240510P00030500 | 2024-05-01 10:48AM EDT | 30.50 | 4.15 | 3.45 | 3.60 | 0.00 | - | 20 | 0 | 0.00% |
| MRO240510P00031000 | 2024-04-30 1:39PM EDT | 31.00 | 4.05 | 2.98 | 4.10 | 0.00 | - | 45 | 0 | 0.00% |
| MRO240510P00032000 | 2024-04-29 10:03AM EDT | 32.00 | 4.20 | 4.55 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| MRO240510P00033500 | 2024-05-03 11:58AM EDT | 33.50 | 7.30 | 6.50 | 6.60 | 0.00 | - | 2 | 0 | 0.00% |
| MRO240510P00039000 | 2024-05-02 10:10AM EDT | 39.00 | 12.80 | 11.75 | 12.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.