Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240920C00014000 | 2024-03-06 11:19AM EDT | 14.00 | 10.80 | 15.75 | 16.05 | 0.00 | - | 1 | 1 | 181.40% |
| MRO240920C00015000 | 2024-03-01 11:12AM EDT | 15.00 | 9.70 | 13.50 | 14.60 | 0.00 | - | 2 | 48 | 144.53% |
| MRO240920C00016000 | 2024-02-28 3:18PM EDT | 16.00 | 8.70 | 12.55 | 13.75 | 0.00 | - | - | 1 | 135.74% |
| MRO240920C00017000 | 2024-02-15 2:34PM EDT | 17.00 | 6.87 | 9.25 | 10.95 | 0.00 | - | 12 | 11 | 70.70% |
| MRO240920C00018000 | 2024-04-12 12:44PM EDT | 18.00 | 11.76 | 7.55 | 9.65 | 0.00 | - | 50 | 80 | 79.05% |
| MRO240920C00019000 | 2024-05-01 10:30AM EDT | 19.00 | 7.80 | 5.90 | 9.55 | 0.00 | - | 1 | 148 | 92.29% |
| MRO240920C00020000 | 2024-05-03 9:31AM EDT | 20.00 | 6.62 | 5.85 | 7.55 | -0.40 | -5.70% | 10 | 29 | 61.96% |
| MRO240920C00021000 | 2024-03-27 2:25PM EDT | 21.00 | 7.20 | 7.15 | 9.30 | 0.00 | - | 1 | 158 | 88.99% |
| MRO240920C00022000 | 2024-04-23 12:40PM EDT | 22.00 | 6.35 | 4.90 | 5.00 | 0.00 | - | 8 | 202 | 36.57% |
| MRO240920C00023000 | 2024-05-02 9:43AM EDT | 23.00 | 4.15 | 3.05 | 5.00 | 0.00 | - | 126 | 180 | 50.20% |
| MRO240920C00024000 | 2024-04-30 9:39AM EDT | 24.00 | 4.50 | 3.30 | 3.45 | 0.00 | - | 41 | 232 | 33.40% |
| MRO240920C00025000 | 2024-05-03 3:20PM EDT | 25.00 | 2.57 | 2.68 | 2.94 | -0.12 | -4.46% | 135 | 161 | 34.84% |
| MRO240920C00026000 | 2024-05-02 3:59PM EDT | 26.00 | 2.05 | 2.11 | 2.13 | 0.00 | - | 1 | 229 | 30.27% |
| MRO240920C00027000 | 2024-05-02 11:27AM EDT | 27.00 | 1.64 | 1.61 | 1.63 | -0.11 | -6.29% | 3 | 528 | 29.52% |
| MRO240920C00028000 | 2024-05-03 12:59PM EDT | 28.00 | 1.19 | 1.20 | 1.22 | -0.05 | -4.03% | 15 | 264 | 28.91% |
| MRO240920C00029000 | 2024-05-02 2:08PM EDT | 29.00 | 0.92 | 0.88 | 0.92 | 0.00 | - | 53 | 574 | 28.88% |
| MRO240920C00030000 | 2024-05-03 3:08PM EDT | 30.00 | 0.60 | 0.64 | 0.66 | -0.05 | -7.69% | 41 | 634 | 28.42% |
| MRO240920C00031000 | 2024-05-01 12:18PM EDT | 31.00 | 0.53 | 0.45 | 0.47 | 0.00 | - | 3 | 791 | 28.17% |
| MRO240920C00032000 | 2024-05-03 3:59PM EDT | 32.00 | 0.33 | 0.31 | 0.35 | -0.03 | -8.33% | 2 | 323 | 28.52% |
| MRO240920C00033000 | 2024-05-03 11:30AM EDT | 33.00 | 0.22 | 0.22 | 0.25 | -0.28 | -56.00% | 40 | 117 | 28.57% |
| MRO240920C00034000 | 2024-05-02 10:48AM EDT | 34.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 6 | 153 | 28.71% |
| MRO240920C00035000 | 2024-05-03 3:59PM EDT | 35.00 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 30 | 243 | 29.40% |
| MRO240920C00036000 | 2024-04-29 9:31AM EDT | 36.00 | 0.21 | 0.09 | 0.11 | 0.00 | - | 9 | 60 | 30.08% |
| MRO240920C00040000 | 2024-05-03 9:56AM EDT | 40.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 5 | 267 | 33.99% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240920P00012000 | 2024-04-01 1:21PM EDT | 12.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 3 | 23 | 106.06% |
| MRO240920P00014000 | 2024-03-04 12:17PM EDT | 14.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 20 | 850 | 58.79% |
| MRO240920P00015000 | 2024-03-06 3:35PM EDT | 15.00 | 0.12 | 0.00 | 1.01 | 0.00 | - | 4 | 4 | 75.39% |
| MRO240920P00017000 | 2024-03-11 12:24PM EDT | 17.00 | 0.21 | 0.03 | 0.06 | 0.00 | - | 650 | 1,292 | 37.89% |
| MRO240920P00018000 | 2024-04-18 10:11AM EDT | 18.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 653 | 35.45% |
| MRO240920P00019000 | 2024-03-19 12:21PM EDT | 19.00 | 0.19 | 0.12 | 0.14 | 0.00 | - | 790 | 630 | 35.06% |
| MRO240920P00020000 | 2024-04-22 12:05PM EDT | 20.00 | 0.18 | 0.15 | 0.17 | 0.00 | - | 1 | 1,041 | 32.03% |
| MRO240920P00021000 | 2024-04-29 10:07AM EDT | 21.00 | 0.20 | 0.22 | 0.25 | 0.00 | - | 1 | 85 | 30.57% |
| MRO240920P00022000 | 2024-05-01 2:53PM EDT | 22.00 | 0.44 | 0.33 | 0.38 | 0.00 | - | 20 | 295 | 29.64% |
| MRO240920P00023000 | 2024-04-23 2:35PM EDT | 23.00 | 0.45 | 0.52 | 0.55 | 0.00 | - | 1 | 461 | 28.47% |
| MRO240920P00024000 | 2024-05-02 1:10PM EDT | 24.00 | 0.85 | 0.75 | 0.80 | 0.00 | - | 10 | 219 | 27.78% |
| MRO240920P00025000 | 2024-05-03 10:00AM EDT | 25.00 | 1.08 | 1.08 | 1.11 | -0.14 | -11.48% | 13 | 1,215 | 26.81% |
| MRO240920P00026000 | 2024-05-02 10:08AM EDT | 26.00 | 1.66 | 1.48 | 1.51 | 0.00 | - | 20 | 279 | 25.93% |
| MRO240920P00027000 | 2024-05-03 11:27AM EDT | 27.00 | 2.11 | 1.98 | 2.00 | +0.05 | +2.43% | 9 | 501 | 25.05% |
| MRO240920P00028000 | 2024-04-30 3:12PM EDT | 28.00 | 2.36 | 2.55 | 2.60 | 0.00 | - | 9 | 128 | 24.44% |
| MRO240920P00029000 | 2024-05-03 9:49AM EDT | 29.00 | 3.20 | 2.96 | 3.30 | -0.35 | -9.86% | 112 | 157 | 24.02% |
| MRO240920P00030000 | 2024-05-01 1:23PM EDT | 30.00 | 4.40 | 2.29 | 4.10 | 0.00 | - | 4 | 228 | 24.07% |
| MRO240920P00031000 | 2024-04-04 1:25PM EDT | 31.00 | 2.90 | 4.80 | 5.90 | 0.00 | - | 9 | 208 | 42.77% |
| MRO240920P00032000 | 2024-05-01 9:43AM EDT | 32.00 | 5.60 | 5.00 | 6.50 | 0.00 | - | 2 | 10 | 39.21% |
| MRO240920P00033000 | 2024-04-16 9:43AM EDT | 33.00 | 4.95 | 5.05 | 7.85 | 0.00 | - | 94 | 96 | 49.19% |
| MRO240920P00035000 | 2024-04-05 9:40AM EDT | 35.00 | 5.81 | 7.75 | 9.80 | 0.00 | - | 125 | 125 | 54.64% |
© 2024 Yahoo. All rights reserved.