Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241115C00018000 | 2024-04-19 2:15PM EDT | 18.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRO241115C00019000 | 2024-05-02 10:29AM EDT | 19.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRO241115C00020000 | 2024-04-22 1:56PM EDT | 20.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 90 | 0.00% |
| MRO241115C00022000 | 2024-04-16 2:15PM EDT | 22.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRO241115C00023000 | 2024-04-25 10:49AM EDT | 23.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| MRO241115C00024000 | 2024-05-06 3:45PM EDT | 24.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| MRO241115C00025000 | 2024-05-06 1:13PM EDT | 25.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 14 | 195 | 0.00% |
| MRO241115C00026000 | 2024-05-06 3:09PM EDT | 26.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 177 | 0.00% |
| MRO241115C00027000 | 2024-05-02 9:37AM EDT | 27.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.39% |
| MRO241115C00028000 | 2024-05-06 2:36PM EDT | 28.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 1.56% |
| MRO241115C00029000 | 2024-05-06 10:18AM EDT | 29.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 294 | 3.13% |
| MRO241115C00030000 | 2024-05-06 12:56PM EDT | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| MRO241115C00031000 | 2024-05-02 1:01PM EDT | 31.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 6.25% |
| MRO241115C00032000 | 2024-04-26 1:48PM EDT | 32.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 6.25% |
| MRO241115C00033000 | 2024-05-06 10:07AM EDT | 33.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| MRO241115C00034000 | 2024-04-23 10:03AM EDT | 34.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MRO241115C00035000 | 2024-04-15 3:27PM EDT | 35.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 50 | 49 | 6.25% |
| MRO241115C00036000 | 2024-04-19 12:59PM EDT | 36.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 12.50% |
| MRO241115C00037000 | 2024-04-18 10:27AM EDT | 37.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| MRO241115C00038000 | 2024-04-15 3:19PM EDT | 38.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 22 | 12.50% |
| MRO241115C00039000 | 2024-04-15 2:46PM EDT | 39.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| MRO241115C00040000 | 2024-04-25 10:52AM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| MRO241115C00042000 | 2024-04-26 10:17AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MRO241115C00043000 | 2024-04-30 9:43AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRO241115C00044000 | 2024-04-15 9:30AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241115P00019000 | 2024-04-16 1:10PM EDT | 19.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MRO241115P00020000 | 2024-05-01 9:38AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| MRO241115P00021000 | 2024-04-11 1:23PM EDT | 21.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| MRO241115P00022000 | 2024-04-30 9:55AM EDT | 22.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 6.25% |
| MRO241115P00023000 | 2024-05-02 9:51AM EDT | 23.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 51 | 68 | 6.25% |
| MRO241115P00024000 | 2024-04-17 3:09PM EDT | 24.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| MRO241115P00025000 | 2024-04-29 2:14PM EDT | 25.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| MRO241115P00026000 | 2024-04-17 12:47PM EDT | 26.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 13 | 1.56% |
| MRO241115P00027000 | 2024-05-06 12:34PM EDT | 27.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 189 | 154 | 0.00% |
| MRO241115P00028000 | 2024-05-06 3:19PM EDT | 28.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 44 | 97 | 0.00% |
| MRO241115P00029000 | 2024-05-06 9:39AM EDT | 29.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MRO241115P00030000 | 2024-05-06 9:43AM EDT | 30.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| MRO241115P00031000 | 2024-04-25 9:47AM EDT | 31.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| MRO241115P00032000 | 2024-05-06 9:44AM EDT | 32.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| MRO241115P00035000 | 2024-05-03 9:46AM EDT | 35.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| MRO241115P00036000 | 2024-05-03 9:49AM EDT | 36.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MRO241115P00037000 | 2024-04-12 9:48AM EDT | 37.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 154 | 126 | 0.00% |
| MRO241115P00038000 | 2024-04-12 9:44AM EDT | 38.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.