Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO260116C00015000 | 2024-04-30 1:50PM EDT | 15.00 | 12.85 | 12.45 | 14.05 | 0.00 | - | 3 | 1,289 | 60.47% |
| MRO260116C00018000 | 2024-04-12 2:22PM EDT | 18.00 | 12.88 | 10.05 | 11.00 | 0.00 | - | 8 | 97 | 46.46% |
| MRO260116C00020000 | 2024-04-26 1:29PM EDT | 20.00 | 10.00 | 7.35 | 9.25 | 0.00 | - | 30 | 364 | 41.21% |
| MRO260116C00023000 | 2024-05-01 11:38AM EDT | 23.00 | 6.25 | 6.00 | 7.35 | 0.00 | - | 11 | 225 | 39.45% |
| MRO260116C00025000 | 2024-05-07 12:22PM EDT | 25.00 | 6.18 | 5.35 | 7.25 | +0.28 | +4.75% | 1 | 475 | 46.31% |
| MRO260116C00027000 | 2024-05-06 12:12PM EDT | 27.00 | 4.30 | 4.00 | 5.20 | 0.00 | - | 2 | 925 | 37.17% |
| MRO260116C00030000 | 2024-05-07 3:39PM EDT | 30.00 | 3.82 | 2.65 | 3.95 | +0.17 | +4.66% | 3 | 1,931 | 36.05% |
| MRO260116C00032000 | 2024-05-06 12:58PM EDT | 32.00 | 3.14 | 2.61 | 3.25 | 0.00 | - | 174 | 699 | 35.33% |
| MRO260116C00035000 | 2024-05-06 10:29AM EDT | 35.00 | 2.29 | 2.01 | 2.38 | 0.00 | - | 9 | 625 | 34.30% |
| MRO260116C00037000 | 2024-04-24 3:07PM EDT | 37.00 | 2.13 | 1.75 | 1.95 | 0.00 | - | 1 | 133 | 33.97% |
| MRO260116C00040000 | 2024-05-07 3:28PM EDT | 40.00 | 1.43 | 1.26 | 1.85 | +0.10 | +7.52% | 1 | 1,390 | 37.10% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO260116P00015000 | 2024-05-06 12:02PM EDT | 15.00 | 0.55 | 0.33 | 0.62 | 0.00 | - | 60 | 530 | 39.21% |
| MRO260116P00018000 | 2024-04-22 12:13PM EDT | 18.00 | 0.99 | 0.70 | 1.03 | 0.00 | - | 2 | 61 | 35.30% |
| MRO260116P00020000 | 2024-05-07 3:46PM EDT | 20.00 | 1.44 | 1.34 | 1.49 | -0.06 | -4.00% | 10 | 578 | 33.91% |
| MRO260116P00023000 | 2024-04-26 12:06PM EDT | 23.00 | 2.19 | 2.18 | 2.37 | 0.00 | - | 1 | 85 | 31.65% |
| MRO260116P00025000 | 2024-04-25 12:07PM EDT | 25.00 | 2.93 | 2.92 | 3.15 | 0.00 | - | 8 | 142 | 30.48% |
| MRO260116P00027000 | 2024-04-29 9:49AM EDT | 27.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 1 | 74 | 28.83% |
| MRO260116P00030000 | 2024-04-19 10:08AM EDT | 30.00 | 5.30 | 5.20 | 5.60 | 0.00 | - | 1 | 1,314 | 26.82% |
| MRO260116P00032000 | 2024-04-12 10:31AM EDT | 32.00 | 5.50 | 6.50 | 6.80 | 0.00 | - | 2 | 11 | 25.12% |
| MRO260116P00035000 | 2024-05-07 12:22PM EDT | 35.00 | 8.85 | 7.95 | 8.90 | +0.45 | +5.36% | 1 | 61 | 22.68% |
| MRO260116P00037000 | 2024-04-11 9:54AM EDT | 37.00 | 8.75 | 10.10 | 11.00 | 0.00 | - | 1 | 2 | 26.33% |
| MRO260116P00040000 | 2024-04-11 10:17AM EDT | 40.00 | 11.15 | 11.60 | 13.40 | 0.00 | - | 1 | 1 | 23.22% |
© 2024 Yahoo. All rights reserved.