Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241018C00018000 | 2024-03-11 9:41AM EDT | 18.00 | 7.20 | 11.10 | 12.10 | 0.00 | - | 1 | 1 | 113.92% |
| MRO241018C00020000 | 2024-02-26 10:40AM EDT | 20.00 | 5.05 | 8.25 | 8.35 | 0.00 | - | 40 | 40 | 71.51% |
| MRO241018C00021000 | 2024-03-15 12:12PM EDT | 21.00 | 6.45 | 7.70 | 9.70 | 0.00 | - | 1 | 35 | 89.36% |
| MRO241018C00022000 | 2024-05-01 9:45AM EDT | 22.00 | 5.40 | 5.05 | 6.70 | 0.00 | - | 3 | 43 | 64.31% |
| MRO241018C00023000 | 2024-04-16 2:42PM EDT | 23.00 | 6.18 | 4.05 | 4.40 | 0.00 | - | 50 | 52 | 35.43% |
| MRO241018C00024000 | 2024-04-26 9:38AM EDT | 24.00 | 4.80 | 3.55 | 3.65 | 0.00 | - | 3 | 110 | 33.64% |
| MRO241018C00025000 | 2024-04-30 11:52AM EDT | 25.00 | 3.70 | 2.93 | 3.95 | 0.00 | - | 8 | 49 | 46.63% |
| MRO241018C00026000 | 2024-05-02 11:51AM EDT | 26.00 | 2.45 | 2.36 | 3.05 | 0.00 | - | 11 | 274 | 40.63% |
| MRO241018C00027000 | 2024-05-03 11:03AM EDT | 27.00 | 1.80 | 1.87 | 1.92 | -0.17 | -8.63% | 4 | 227 | 30.91% |
| MRO241018C00028000 | 2024-05-03 11:48AM EDT | 28.00 | 1.42 | 1.46 | 1.50 | -0.28 | -16.47% | 10 | 226 | 30.32% |
| MRO241018C00029000 | 2024-05-03 12:12PM EDT | 29.00 | 1.11 | 1.12 | 1.15 | -0.09 | -7.56% | 26 | 544 | 29.79% |
| MRO241018C00030000 | 2024-05-03 3:29PM EDT | 30.00 | 0.80 | 0.85 | 0.87 | -0.25 | -23.81% | 12 | 136 | 29.40% |
| MRO241018C00031000 | 2024-04-18 10:35AM EDT | 31.00 | 1.31 | 0.64 | 0.66 | 0.00 | - | 5 | 290 | 29.25% |
| MRO241018C00032000 | 2024-04-23 12:44PM EDT | 32.00 | 0.93 | 0.48 | 0.49 | 0.00 | - | 2 | 105 | 29.03% |
| MRO241018C00033000 | 2024-04-26 3:15PM EDT | 33.00 | 0.74 | 0.33 | 0.35 | 0.00 | - | 13 | 173 | 28.61% |
| MRO241018C00034000 | 2024-04-30 12:35PM EDT | 34.00 | 0.40 | 0.24 | 0.29 | 0.00 | - | 69 | 81 | 29.49% |
| MRO241018C00035000 | 2024-05-01 2:41PM EDT | 35.00 | 0.24 | 0.18 | 0.21 | 0.00 | - | 9 | 267 | 29.35% |
| MRO241018C00036000 | 2024-05-01 2:44PM EDT | 36.00 | 0.19 | 0.14 | 0.17 | 0.00 | - | 7 | 24 | 29.98% |
| MRO241018C00040000 | 2024-04-23 1:56PM EDT | 40.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 22 | 40 | 32.42% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241018P00014000 | 2024-03-04 4:58PM EDT | 14.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 5 | 6 | 73.19% |
| MRO241018P00015000 | 2024-03-14 9:48AM EDT | 15.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 2 | 1 | 42.97% |
| MRO241018P00016000 | 2024-04-04 9:30AM EDT | 16.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 2 | 38.67% |
| MRO241018P00017000 | 2024-03-08 1:26PM EDT | 17.00 | 0.27 | 0.06 | 0.09 | 0.00 | - | 1 | 30 | 37.11% |
| MRO241018P00018000 | 2024-03-13 10:11AM EDT | 18.00 | 0.25 | 0.07 | 0.10 | 0.00 | - | 8 | 29 | 33.69% |
| MRO241018P00019000 | 2024-03-26 11:20AM EDT | 19.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 2 | 99 | 32.91% |
| MRO241018P00020000 | 2024-03-19 3:25PM EDT | 20.00 | 0.32 | 0.23 | 0.26 | 0.00 | - | 10 | 33 | 32.57% |
| MRO241018P00021000 | 2024-04-12 1:59PM EDT | 21.00 | 0.25 | 0.31 | 0.33 | 0.00 | - | 20 | 46 | 30.23% |
| MRO241018P00022000 | 2024-04-09 3:31PM EDT | 22.00 | 0.32 | 0.45 | 0.48 | 0.00 | - | 2,705 | 2,705 | 29.35% |
| MRO241018P00023000 | 2024-04-23 11:17AM EDT | 23.00 | 0.56 | 0.65 | 0.68 | 0.00 | - | 10 | 157 | 28.47% |
| MRO241018P00024000 | 2024-05-03 9:53AM EDT | 24.00 | 0.91 | 0.90 | 0.94 | -0.08 | -8.08% | 4 | 1,098 | 27.64% |
| MRO241018P00025000 | 2024-05-02 11:58AM EDT | 25.00 | 1.33 | 1.24 | 1.27 | 0.00 | - | 1 | 116 | 26.81% |
| MRO241018P00026000 | 2024-04-19 2:46PM EDT | 26.00 | 1.56 | 1.65 | 1.68 | 0.00 | - | 19 | 302 | 26.03% |
| MRO241018P00027000 | 2024-04-23 11:17AM EDT | 27.00 | 1.78 | 2.14 | 2.18 | 0.00 | - | 10 | 39 | 25.34% |
| MRO241018P00028000 | 2024-04-25 9:46AM EDT | 28.00 | 2.30 | 2.71 | 3.50 | 0.00 | - | 2 | 76 | 35.16% |
| MRO241018P00029000 | 2024-04-19 3:05PM EDT | 29.00 | 2.97 | 3.35 | 3.45 | 0.00 | - | 8 | 84 | 24.27% |
| MRO241018P00030000 | 2024-04-30 12:33PM EDT | 30.00 | 3.75 | 3.40 | 5.80 | 0.00 | - | 4 | 19 | 48.49% |
| MRO241018P00031000 | 2024-04-09 10:35AM EDT | 31.00 | 3.15 | 4.90 | 5.00 | 0.00 | - | 8 | 143 | 22.95% |
| MRO241018P00032000 | 2024-04-09 9:42AM EDT | 32.00 | 3.65 | 4.30 | 5.90 | 0.00 | - | 84 | 93 | 23.24% |
| MRO241018P00035000 | 2024-04-16 1:30PM EDT | 35.00 | 7.00 | 7.40 | 9.80 | 0.00 | - | 1 | 1 | 49.76% |
© 2024 Yahoo. All rights reserved.