Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517C00015000 | 2024-05-02 10:28AM EDT | 15.00 | 11.35 | 10.30 | 12.15 | 0.00 | - | 1 | 19 | 286.72% |
| MRO240517C00016000 | 2024-03-27 2:00PM EDT | 16.00 | 11.68 | 11.05 | 13.00 | 0.00 | - | 1 | 13 | 347.85% |
| MRO240517C00018000 | 2024-02-16 3:50PM EDT | 18.00 | 5.80 | 8.35 | 10.50 | 0.00 | - | 8 | 9 | 239.84% |
| MRO240517C00019000 | 2024-02-22 12:05PM EDT | 19.00 | 5.52 | 7.20 | 10.30 | 0.00 | - | 50 | 50 | 242.58% |
| MRO240517C00020000 | 2024-04-24 1:26PM EDT | 20.00 | 7.60 | 6.25 | 6.90 | 0.00 | - | 1 | 310 | 114.06% |
| MRO240517C00021000 | 2024-04-12 12:26PM EDT | 21.00 | 8.65 | 4.25 | 5.90 | 0.00 | - | 18 | 18 | 130.66% |
| MRO240517C00022000 | 2024-04-10 2:53PM EDT | 22.00 | 7.70 | 2.96 | 4.80 | 0.00 | - | 1 | 96 | 104.10% |
| MRO240517C00023000 | 2024-05-02 10:26AM EDT | 23.00 | 3.32 | 2.41 | 4.20 | 0.00 | - | 1 | 444 | 114.84% |
| MRO240517C00024000 | 2024-05-02 1:41PM EDT | 24.00 | 2.32 | 2.28 | 2.63 | 0.00 | - | 4 | 2,370 | 57.03% |
| MRO240517C00025000 | 2024-05-03 3:09PM EDT | 25.00 | 1.30 | 1.43 | 1.85 | -0.14 | -9.72% | 3 | 1,470 | 54.20% |
| MRO240517C00025500 | 2024-05-03 3:59PM EDT | 25.50 | 1.04 | 1.01 | 1.84 | +0.11 | +11.83% | 10 | 16 | 70.70% |
| MRO240517C00026000 | 2024-05-03 3:45PM EDT | 26.00 | 0.64 | 0.69 | 0.72 | +0.03 | +4.92% | 147 | 1,109 | 27.05% |
| MRO240517C00026500 | 2024-05-03 3:26PM EDT | 26.50 | 0.35 | 0.42 | 0.45 | -0.05 | -12.50% | 213 | 1,053 | 26.47% |
| MRO240517C00027000 | 2024-05-03 3:58PM EDT | 27.00 | 0.22 | 0.24 | 0.27 | -0.02 | -8.33% | 212 | 941 | 26.76% |
| MRO240517C00027500 | 2024-05-03 10:25AM EDT | 27.50 | 0.11 | 0.13 | 0.15 | -0.03 | -21.43% | 3 | 233 | 26.86% |
| MRO240517C00028000 | 2024-05-03 2:17PM EDT | 28.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 62 | 2,643 | 28.13% |
| MRO240517C00028500 | 2024-05-03 12:25PM EDT | 28.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 51 | 450 | 28.91% |
| MRO240517C00029000 | 2024-05-03 3:48PM EDT | 29.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 3,099 | 32.03% |
| MRO240517C00029500 | 2024-04-30 12:32PM EDT | 29.50 | 0.13 | 0.02 | 0.03 | 0.00 | - | 3 | 21 | 34.38% |
| MRO240517C00030000 | 2024-05-03 10:45AM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 1,782 | 38.67% |
| MRO240517C00030500 | 2024-04-26 3:48PM EDT | 30.50 | 0.14 | 0.01 | 0.02 | 0.00 | - | 535 | 535 | 39.84% |
| MRO240517C00031000 | 2024-05-03 10:41AM EDT | 31.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 701 | 42.97% |
| MRO240517C00031500 | 2024-04-29 10:49AM EDT | 31.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 106 | 46.88% |
| MRO240517C00032000 | 2024-05-03 11:59AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 1,374 | 50.00% |
| MRO240517C00032500 | 2024-04-23 3:47PM EDT | 32.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 10 | 67.97% |
| MRO240517C00033000 | 2024-04-23 10:22AM EDT | 33.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 51.56% |
| MRO240517C00034000 | 2024-04-30 12:00PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 172 | 57.81% |
| MRO240517C00035000 | 2024-04-25 12:01PM EDT | 35.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 186 | 215 | 103.32% |
| MRO240517C00036000 | 2024-04-19 9:40AM EDT | 36.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 118.16% |
| MRO240517C00037000 | 2024-04-19 9:40AM EDT | 37.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 139.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517P00012000 | 2024-04-01 1:21PM EDT | 12.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 333.79% |
| MRO240517P00015000 | 2024-02-15 10:34AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 227.73% |
| MRO240517P00016000 | 2024-01-22 10:30AM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| MRO240517P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 224 | 104.69% |
| MRO240517P00018000 | 2024-03-18 9:54AM EDT | 18.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 4 | 1,048 | 167.58% |
| MRO240517P00019000 | 2024-04-01 10:57AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,620 | 73.44% |
| MRO240517P00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 1,689 | 130.86% |
| MRO240517P00021000 | 2024-04-19 3:42PM EDT | 21.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,023 | 113.67% |
| MRO240517P00022000 | 2024-05-01 1:48PM EDT | 22.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 3,672 | 48.44% |
| MRO240517P00023000 | 2024-05-02 2:26PM EDT | 23.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 891 | 40.63% |
| MRO240517P00023500 | 2024-05-02 3:34PM EDT | 23.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 30 | 37.50% |
| MRO240517P00024000 | 2024-05-03 10:25AM EDT | 24.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 2,184 | 33.59% |
| MRO240517P00024500 | 2024-05-03 2:55PM EDT | 24.50 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 22 | 1,034 | 31.25% |
| MRO240517P00025000 | 2024-05-03 3:55PM EDT | 25.00 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 11 | 2,319 | 29.98% |
| MRO240517P00025500 | 2024-05-03 2:11PM EDT | 25.50 | 0.26 | 0.22 | 0.25 | -0.09 | -25.71% | 123 | 297 | 29.49% |
| MRO240517P00026000 | 2024-05-03 3:59PM EDT | 26.00 | 0.41 | 0.39 | 0.41 | -0.15 | -26.79% | 39 | 711 | 28.61% |
| MRO240517P00026500 | 2024-05-03 3:08PM EDT | 26.50 | 0.75 | 0.63 | 0.66 | 0.00 | - | 18 | 436 | 29.00% |
| MRO240517P00027000 | 2024-05-03 3:45PM EDT | 27.00 | 1.02 | 0.93 | 0.99 | -0.19 | -15.70% | 6 | 4,193 | 30.08% |
| MRO240517P00027500 | 2024-05-03 1:00PM EDT | 27.50 | 1.41 | 1.27 | 1.47 | +0.01 | +0.71% | 4 | 714 | 37.11% |
| MRO240517P00028000 | 2024-05-03 12:59PM EDT | 28.00 | 1.90 | 1.09 | 1.83 | +0.06 | +3.26% | 4 | 1,583 | 34.86% |
| MRO240517P00028500 | 2024-04-30 3:58PM EDT | 28.50 | 1.91 | 2.03 | 2.50 | 0.00 | - | 2 | 15 | 53.32% |
| MRO240517P00029000 | 2024-05-02 12:21PM EDT | 29.00 | 2.67 | 2.57 | 3.40 | 0.00 | - | 12 | 520 | 58.69% |
| MRO240517P00029500 | 2024-05-02 2:15PM EDT | 29.50 | 3.25 | 2.64 | 3.35 | 0.00 | - | 1 | 2 | 53.91% |
| MRO240517P00030000 | 2024-05-03 9:55AM EDT | 30.00 | 3.60 | 2.95 | 4.25 | -0.15 | -4.00% | 20 | 934 | 88.87% |
| MRO240517P00031000 | 2024-04-16 9:39AM EDT | 31.00 | 2.75 | 2.92 | 5.80 | 0.00 | - | 2 | 45 | 134.67% |
| MRO240517P00032000 | 2024-04-16 2:05PM EDT | 32.00 | 3.87 | 4.50 | 6.50 | 0.00 | - | 1 | 5 | 128.61% |
| MRO240517P00033000 | 2024-04-16 2:05PM EDT | 33.00 | 4.85 | 5.20 | 7.40 | 0.00 | - | 1 | 0 | 132.81% |
| MRO240517P00034000 | 2024-05-01 9:43AM EDT | 34.00 | 7.45 | 6.80 | 8.65 | 0.00 | - | 14 | 49 | 76.17% |
| MRO240517P00035000 | 2024-03-15 2:26PM EDT | 35.00 | 8.56 | 5.85 | 6.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.