Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240621C00015000 | 2024-03-27 11:37AM EDT | 15.00 | 12.70 | 12.70 | 13.50 | 0.00 | - | 2 | 81 | 173.14% |
| MRO240621C00016000 | 2024-03-19 10:30AM EDT | 16.00 | 11.00 | 11.00 | 12.55 | 0.00 | - | 1 | 9 | 139.55% |
| MRO240621C00017000 | 2023-10-18 10:39AM EDT | 17.00 | 12.55 | 8.05 | 9.45 | 0.00 | - | - | 1 | 0.00% |
| MRO240621C00018000 | 2024-05-01 3:44PM EDT | 18.00 | 8.20 | 7.40 | 11.25 | 0.00 | - | 35 | 131 | 86.33% |
| MRO240621C00019000 | 2024-05-01 2:38PM EDT | 19.00 | 7.20 | 7.85 | 9.85 | 0.00 | - | 39 | 355 | 107.72% |
| MRO240621C00020000 | 2024-04-16 10:08AM EDT | 20.00 | 8.45 | 5.15 | 8.00 | 0.00 | - | 1 | 292 | 103.42% |
| MRO240621C00021000 | 2024-05-02 2:25PM EDT | 21.00 | 5.41 | 4.65 | 8.15 | 0.00 | - | 1 | 130 | 64.16% |
| MRO240621C00022000 | 2024-04-24 1:19PM EDT | 22.00 | 5.65 | 4.95 | 7.20 | 0.00 | - | 1 | 139 | 84.18% |
| MRO240621C00023000 | 2024-05-06 3:40PM EDT | 23.00 | 3.85 | 3.05 | 6.00 | 0.00 | - | 1 | 1,257 | 52.34% |
| MRO240621C00024000 | 2024-05-03 2:40PM EDT | 24.00 | 2.49 | 2.66 | 3.95 | 0.00 | - | 5 | 1,391 | 58.30% |
| MRO240621C00025000 | 2024-05-06 12:38PM EDT | 25.00 | 2.29 | 2.15 | 2.88 | +0.09 | +4.09% | 1 | 4,900 | 45.51% |
| MRO240621C00026000 | 2024-05-07 1:47PM EDT | 26.00 | 1.72 | 1.28 | 1.79 | +0.22 | +14.67% | 13 | 1,795 | 32.13% |
| MRO240621C00027000 | 2024-05-07 1:16PM EDT | 27.00 | 1.13 | 1.01 | 1.05 | +0.20 | +21.51% | 12 | 3,463 | 27.05% |
| MRO240621C00028000 | 2024-05-07 1:37PM EDT | 28.00 | 0.65 | 0.57 | 0.60 | +0.10 | +18.18% | 36 | 2,290 | 26.07% |
| MRO240621C00029000 | 2024-05-07 1:16PM EDT | 29.00 | 0.35 | 0.30 | 0.33 | +0.02 | +6.06% | 4 | 3,082 | 26.07% |
| MRO240621C00030000 | 2024-05-07 2:06PM EDT | 30.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 2 | 3,773 | 26.66% |
| MRO240621C00031000 | 2024-05-07 10:37AM EDT | 31.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 1 | 3,727 | 27.54% |
| MRO240621C00032000 | 2024-05-06 1:31PM EDT | 32.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 21 | 834 | 29.69% |
| MRO240621C00033000 | 2024-05-07 3:29PM EDT | 33.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 24 | 31.84% |
| MRO240621C00034000 | 2024-04-22 3:15PM EDT | 34.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | - | 100 | 34.38% |
| MRO240621C00035000 | 2024-05-06 3:49PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 961 | 35.94% |
| MRO240621C00036000 | 2024-04-19 9:40AM EDT | 36.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 41.02% |
| MRO240621C00040000 | 2024-05-06 3:59PM EDT | 40.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 9 | 709 | 55.86% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240621P00015000 | 2024-02-22 1:43PM EDT | 15.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 1,051 | 71.09% |
| MRO240621P00016000 | 2024-04-29 1:24PM EDT | 16.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 14 | 22 | 114.84% |
| MRO240621P00017000 | 2024-03-04 12:45PM EDT | 17.00 | 0.09 | 0.01 | 0.61 | 0.00 | - | 12 | 1,014 | 98.93% |
| MRO240621P00018000 | 2024-04-23 10:33AM EDT | 18.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 30 | 4,745 | 93.85% |
| MRO240621P00019000 | 2024-03-27 11:17AM EDT | 19.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 1,391 | 49.22% |
| MRO240621P00020000 | 2024-05-06 12:51PM EDT | 20.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 9 | 1,040 | 45.12% |
| MRO240621P00021000 | 2024-05-07 2:53PM EDT | 21.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 760 | 37.11% |
| MRO240621P00022000 | 2024-05-03 11:19AM EDT | 22.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 20 | 1,731 | 32.81% |
| MRO240621P00023000 | 2024-05-03 9:30AM EDT | 23.00 | 0.15 | 0.06 | 0.07 | 0.00 | - | 4 | 3,670 | 29.98% |
| MRO240621P00024000 | 2024-05-07 10:44AM EDT | 24.00 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 3 | 684 | 28.22% |
| MRO240621P00025000 | 2024-05-07 11:04AM EDT | 25.00 | 0.26 | 0.24 | 0.27 | -0.02 | -7.14% | 35 | 3,357 | 26.61% |
| MRO240621P00026000 | 2024-05-07 3:39PM EDT | 26.00 | 0.50 | 0.50 | 0.53 | -0.10 | -16.67% | 39 | 760 | 25.98% |
| MRO240621P00027000 | 2024-05-07 3:16PM EDT | 27.00 | 0.90 | 0.89 | 0.93 | -0.18 | -16.67% | 75 | 1,468 | 25.24% |
| MRO240621P00028000 | 2024-05-07 1:02PM EDT | 28.00 | 1.39 | 1.44 | 1.50 | -0.21 | -13.13% | 3 | 1,154 | 24.66% |
| MRO240621P00029000 | 2024-05-03 11:17AM EDT | 29.00 | 3.01 | 2.16 | 2.29 | 0.00 | - | 2 | 479 | 26.42% |
| MRO240621P00030000 | 2024-05-06 1:29PM EDT | 30.00 | 3.30 | 2.99 | 5.20 | 0.00 | - | 3 | 370 | 58.45% |
| MRO240621P00031000 | 2024-04-23 3:28PM EDT | 31.00 | 3.45 | 3.55 | 5.95 | 0.00 | - | 1 | 46 | 55.37% |
| MRO240621P00032000 | 2024-04-29 12:35PM EDT | 32.00 | 4.25 | 4.75 | 7.00 | 0.00 | - | 1 | 5 | 65.87% |
| MRO240621P00035000 | 2024-04-23 3:27PM EDT | 35.00 | 7.25 | 6.10 | 10.00 | 0.00 | - | 1 | 1 | 117.97% |
© 2024 Yahoo. All rights reserved.