Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517C00015000 | 2024-05-02 10:28AM EDT | 15.00 | 11.35 | 10.50 | 13.40 | 0.00 | - | 1 | 19 | 310.55% |
| MRO240517C00016000 | 2024-03-27 2:00PM EDT | 16.00 | 11.68 | 11.05 | 13.00 | 0.00 | - | 1 | 13 | 446.48% |
| MRO240517C00017000 | 2024-05-02 10:28AM EDT | 17.00 | 9.35 | 8.50 | 10.40 | 0.00 | - | - | 3 | 327.34% |
| MRO240517C00018000 | 2024-02-16 3:50PM EDT | 18.00 | 5.80 | 8.35 | 10.50 | 0.00 | - | 8 | 9 | 299.61% |
| MRO240517C00019000 | 2024-02-22 12:05PM EDT | 19.00 | 5.52 | 7.20 | 10.30 | 0.00 | - | 50 | 50 | 307.81% |
| MRO240517C00020000 | 2024-05-09 11:44AM EDT | 20.00 | 7.09 | 6.55 | 7.55 | 0.00 | - | 10 | 301 | 194.53% |
| MRO240517C00021000 | 2024-04-12 12:26PM EDT | 21.00 | 8.65 | 5.55 | 6.25 | 0.00 | - | 18 | 18 | 149.61% |
| MRO240517C00022000 | 2024-05-10 11:03AM EDT | 22.00 | 5.04 | 4.55 | 5.35 | -2.66 | -34.55% | 1 | 96 | 134.18% |
| MRO240517C00023000 | 2024-05-06 3:40PM EDT | 23.00 | 3.75 | 3.55 | 4.15 | 0.00 | - | 1 | 443 | 99.90% |
| MRO240517C00024000 | 2024-05-09 3:12PM EDT | 24.00 | 3.20 | 2.44 | 2.78 | 0.00 | - | 3 | 2,367 | 70.90% |
| MRO240517C00025000 | 2024-05-10 3:40PM EDT | 25.00 | 1.62 | 1.41 | 1.72 | -0.53 | -24.65% | 13 | 1,492 | 44.14% |
| MRO240517C00025500 | 2024-05-07 2:02PM EDT | 25.50 | 1.66 | 1.05 | 1.17 | 0.00 | - | 1 | 23 | 28.91% |
| MRO240517C00026000 | 2024-05-10 3:30PM EDT | 26.00 | 0.69 | 0.65 | 0.69 | -0.51 | -42.50% | 56 | 1,149 | 21.29% |
| MRO240517C00026500 | 2024-05-10 3:44PM EDT | 26.50 | 0.34 | 0.32 | 0.35 | -0.38 | -52.78% | 259 | 1,253 | 20.70% |
| MRO240517C00027000 | 2024-05-10 3:45PM EDT | 27.00 | 0.15 | 0.14 | 0.16 | -0.25 | -62.50% | 628 | 1,719 | 21.88% |
| MRO240517C00027500 | 2024-05-10 3:52PM EDT | 27.50 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 121 | 331 | 23.63% |
| MRO240517C00028000 | 2024-05-10 3:19PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 84 | 2,783 | 27.34% |
| MRO240517C00028500 | 2024-05-10 3:35PM EDT | 28.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 30 | 479 | 32.03% |
| MRO240517C00029000 | 2024-05-10 3:57PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 53 | 3,097 | 37.89% |
| MRO240517C00029500 | 2024-05-10 9:57AM EDT | 29.50 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 3 | 21 | 43.75% |
| MRO240517C00030000 | 2024-05-10 3:33PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 1,872 | 49.22% |
| MRO240517C00030500 | 2024-05-07 11:48AM EDT | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 535 | 54.69% |
| MRO240517C00031000 | 2024-05-10 1:59PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 694 | 50.00% |
| MRO240517C00031500 | 2024-05-06 11:12AM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 124 | 54.69% |
| MRO240517C00032000 | 2024-05-07 11:34AM EDT | 32.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 29 | 1,374 | 137.89% |
| MRO240517C00032500 | 2024-04-23 3:47PM EDT | 32.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 10 | 120.70% |
| MRO240517C00033000 | 2024-04-23 10:22AM EDT | 33.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 248 | 112.50% |
| MRO240517C00034000 | 2024-04-30 12:00PM EDT | 34.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 172 | 96.09% |
| MRO240517C00035000 | 2024-04-25 12:01PM EDT | 35.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 186 | 215 | 137.11% |
| MRO240517C00036000 | 2024-04-19 9:40AM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 174.61% |
| MRO240517C00037000 | 2024-04-19 9:40AM EDT | 37.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 185.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517P00012000 | 2024-04-01 1:21PM EDT | 12.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 458.20% |
| MRO240517P00015000 | 2024-02-15 10:34AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 314.06% |
| MRO240517P00016000 | 2024-01-22 10:30AM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| MRO240517P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 224 | 145.31% |
| MRO240517P00018000 | 2024-03-18 9:54AM EDT | 18.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 4 | 1,048 | 232.03% |
| MRO240517P00019000 | 2024-04-01 10:57AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,620 | 103.13% |
| MRO240517P00020000 | 2024-05-06 11:15AM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 1,687 | 81.25% |
| MRO240517P00021000 | 2024-04-19 3:42PM EDT | 21.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,023 | 158.98% |
| MRO240517P00022000 | 2024-05-01 1:48PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 3,672 | 62.50% |
| MRO240517P00022500 | 2024-05-01 3:18PM EDT | 22.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1,200 | 56.25% |
| MRO240517P00023000 | 2024-05-09 12:12PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 891 | 52.34% |
| MRO240517P00023500 | 2024-05-06 11:41AM EDT | 23.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 33 | 51.56% |
| MRO240517P00024000 | 2024-05-10 2:31PM EDT | 24.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 2,185 | 44.14% |
| MRO240517P00024500 | 2024-05-10 2:11PM EDT | 24.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 20 | 1,056 | 39.06% |
| MRO240517P00025000 | 2024-05-10 1:42PM EDT | 25.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 2,355 | 31.64% |
| MRO240517P00025500 | 2024-05-10 1:13PM EDT | 25.50 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 10 | 409 | 28.91% |
| MRO240517P00026000 | 2024-05-10 3:19PM EDT | 26.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 33 | 762 | 25.68% |
| MRO240517P00026500 | 2024-05-10 3:21PM EDT | 26.50 | 0.35 | 0.32 | 0.34 | +0.20 | +133.33% | 471 | 454 | 26.17% |
| MRO240517P00027000 | 2024-05-10 3:46PM EDT | 27.00 | 0.65 | 0.61 | 0.66 | +0.33 | +103.12% | 35 | 4,323 | 28.61% |
| MRO240517P00027500 | 2024-05-10 1:20PM EDT | 27.50 | 0.92 | 0.97 | 1.26 | +0.30 | +48.39% | 2 | 727 | 47.85% |
| MRO240517P00028000 | 2024-05-10 12:16PM EDT | 28.00 | 1.28 | 1.45 | 1.64 | +0.28 | +28.00% | 12 | 1,574 | 48.24% |
| MRO240517P00028500 | 2024-05-08 11:10AM EDT | 28.50 | 1.48 | 1.22 | 2.73 | 0.00 | - | 1 | 15 | 105.08% |
| MRO240517P00029000 | 2024-05-10 3:46PM EDT | 29.00 | 2.41 | 1.23 | 4.00 | +0.41 | +20.50% | 5 | 520 | 63.09% |
| MRO240517P00029500 | 2024-05-02 2:15PM EDT | 29.50 | 3.25 | 2.25 | 4.95 | 0.00 | - | 1 | 2 | 115.04% |
| MRO240517P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 3.41 | 2.96 | 4.05 | -0.69 | -16.83% | 8 | 931 | 63.28% |
| MRO240517P00031000 | 2024-04-16 9:39AM EDT | 31.00 | 2.75 | 3.95 | 5.05 | 0.00 | - | 2 | 45 | 74.61% |
| MRO240517P00032000 | 2024-04-16 2:05PM EDT | 32.00 | 3.87 | 4.20 | 6.20 | 0.00 | - | 1 | 5 | 165.63% |
| MRO240517P00033000 | 2024-04-16 2:05PM EDT | 33.00 | 4.85 | 4.65 | 7.05 | 0.00 | - | 1 | 0 | 166.60% |
| MRO240517P00034000 | 2024-05-01 9:43AM EDT | 34.00 | 7.45 | 5.90 | 8.15 | 0.00 | - | 14 | 49 | 189.84% |
| MRO240517P00035000 | 2024-03-15 2:26PM EDT | 35.00 | 8.56 | 5.85 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| MRO240517P00037000 | 2024-04-30 11:16AM EDT | 37.00 | 9.85 | 9.90 | 12.55 | 0.00 | - | - | 1 | 234.57% |
© 2024 Yahoo. All rights reserved.