Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240719C00015000 | 2024-03-26 3:45PM EDT | 15.00 | 12.60 | 11.75 | 13.50 | 0.00 | - | 200 | 502 | 127.05% |
| MRO240719C00016000 | 2024-02-21 12:30PM EDT | 16.00 | 8.23 | 11.25 | 11.75 | 0.00 | - | 10 | 26 | 110.35% |
| MRO240719C00017000 | 2024-05-06 9:51AM EDT | 17.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MRO240719C00018000 | 2024-01-08 10:48AM EDT | 18.00 | 6.40 | 3.30 | 5.25 | 0.00 | - | 13 | 8 | 0.00% |
| MRO240719C00019000 | 2024-04-18 9:46AM EDT | 19.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 46 | 297 | 0.00% |
| MRO240719C00020000 | 2024-04-12 9:41AM EDT | 20.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| MRO240719C00021000 | 2024-04-18 1:45PM EDT | 21.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| MRO240719C00022000 | 2024-04-18 2:46PM EDT | 22.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 479 | 0.00% |
| MRO240719C00023000 | 2024-05-02 9:41AM EDT | 23.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 138 | 0.00% |
| MRO240719C00024000 | 2024-05-06 10:41AM EDT | 24.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 10 | 262 | 0.00% |
| MRO240719C00025000 | 2024-05-06 3:17PM EDT | 25.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 13 | 1,137 | 0.00% |
| MRO240719C00026000 | 2024-05-06 2:48PM EDT | 26.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 173 | 612 | 0.00% |
| MRO240719C00027000 | 2024-05-06 3:59PM EDT | 27.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4,335 | 4,078 | 0.78% |
| MRO240719C00028000 | 2024-05-06 3:46PM EDT | 28.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 336 | 754 | 3.13% |
| MRO240719C00029000 | 2024-05-06 3:39PM EDT | 29.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 52 | 1,295 | 6.25% |
| MRO240719C00030000 | 2024-05-06 2:16PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 89 | 2,192 | 6.25% |
| MRO240719C00031000 | 2024-05-06 11:26AM EDT | 31.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 496 | 6.25% |
| MRO240719C00032000 | 2024-05-06 11:20AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 12.50% |
| MRO240719C00033000 | 2024-05-03 12:53PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 84 | 1,596 | 12.50% |
| MRO240719C00034000 | 2024-05-01 11:27AM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 312 | 169 | 12.50% |
| MRO240719C00035000 | 2024-04-17 1:02PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 12.50% |
| MRO240719C00036000 | 2024-04-05 1:26PM EDT | 36.00 | 0.30 | 0.03 | 0.05 | 0.00 | - | 5 | 5 | 34.38% |
| MRO240719C00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240719P00015000 | 2024-04-12 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| MRO240719P00016000 | 2024-03-05 4:56PM EDT | 16.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 4 | 23 | 72.85% |
| MRO240719P00017000 | 2024-04-01 1:57PM EDT | 17.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 430 | 48.05% |
| MRO240719P00018000 | 2024-03-22 3:10PM EDT | 18.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 93 | 44.53% |
| MRO240719P00019000 | 2024-05-01 3:39PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 25.00% |
| MRO240719P00020000 | 2024-05-06 2:26PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 12.50% |
| MRO240719P00021000 | 2024-05-03 1:58PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 395 | 12.50% |
| MRO240719P00022000 | 2024-05-03 1:58PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 479 | 12.50% |
| MRO240719P00023000 | 2024-05-06 3:35PM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 74 | 1,343 | 6.25% |
| MRO240719P00024000 | 2024-05-06 1:46PM EDT | 24.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 442 | 6.25% |
| MRO240719P00025000 | 2024-05-06 3:35PM EDT | 25.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 92 | 526 | 3.13% |
| MRO240719P00026000 | 2024-05-06 1:34PM EDT | 26.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 66 | 1,201 | 1.56% |
| MRO240719P00027000 | 2024-05-06 2:18PM EDT | 27.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 42 | 460 | 0.00% |
| MRO240719P00028000 | 2024-05-06 3:22PM EDT | 28.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 536 | 0.00% |
| MRO240719P00029000 | 2024-05-01 1:50PM EDT | 29.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 0.00% |
| MRO240719P00030000 | 2024-04-22 1:26PM EDT | 30.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| MRO240719P00031000 | 2024-05-01 2:32PM EDT | 31.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 15 | 253 | 0.00% |
| MRO240719P00032000 | 2024-04-16 2:05PM EDT | 32.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| MRO240719P00033000 | 2024-04-12 3:47PM EDT | 33.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRO240719P00034000 | 2024-04-08 10:19AM EDT | 34.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| MRO240719P00035000 | 2023-12-01 12:17PM EDT | 35.00 | 9.13 | 10.70 | 11.00 | 0.00 | - | 2 | 0 | 106.01% |
© 2024 Yahoo. All rights reserved.