Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real Time 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 | 9.35 | 11.25 | 0.00 | - | 1 | 0 | 443.75% |
| MRO240517C00016000 | 2024-03-27 2:00PM EDT | 16.00 | 11.68 | 11.05 | 13.00 | 0.00 | - | 1 | 13 | 928.13% |
| MRO240517C00017000 | 2024-05-02 10:28AM EDT | 17.00 | 9.35 | 7.15 | 10.05 | 0.00 | - | - | 0 | 626.95% |
| MRO240517C00018000 | 2024-02-16 3:50PM EDT | 18.00 | 5.80 | 8.35 | 10.50 | 0.00 | - | 8 | 9 | 651.17% |
| MRO240517C00019000 | 2024-05-13 2:17PM EDT | 19.00 | 7.40 | 6.15 | 7.85 | 0.00 | - | 50 | 1 | 463.28% |
| MRO240517C00020000 | 2024-05-13 2:17PM EDT | 20.00 | 7.05 | 5.50 | 6.30 | 0.00 | - | 300 | 0 | 261.72% |
| MRO240517C00021000 | 2024-04-12 12:26PM EDT | 21.00 | 8.65 | 5.55 | 6.25 | 0.00 | - | 18 | 18 | 369.92% |
| MRO240517C00022000 | 2024-05-13 2:17PM EDT | 22.00 | 4.40 | 3.40 | 4.25 | 0.00 | - | 100 | 44 | 170.31% |
| MRO240517C00023000 | 2024-05-13 2:27PM EDT | 23.00 | 3.50 | 2.47 | 5.25 | 0.00 | - | 502 | 13 | 262.50% |
| MRO240517C00024000 | 2024-05-16 11:32AM EDT | 24.00 | 2.40 | 1.80 | 2.65 | -0.17 | -6.61% | 1 | 182 | 94.53% |
| MRO240517C00024500 | 2024-05-13 9:30AM EDT | 24.50 | 2.20 | 1.01 | 3.65 | 0.00 | - | 5 | 0 | 182.42% |
| MRO240517C00025000 | 2024-05-16 3:48PM EDT | 25.00 | 1.17 | 0.98 | 1.34 | -0.17 | -12.69% | 9 | 106 | 81.64% |
| MRO240517C00025500 | 2024-05-07 2:02PM EDT | 25.50 | 1.66 | 0.49 | 0.72 | 0.00 | - | 10 | 0 | 40.23% |
| MRO240517C00026000 | 2024-05-16 3:59PM EDT | 26.00 | 0.24 | 0.21 | 0.25 | -0.22 | -47.83% | 145 | 986 | 23.05% |
| MRO240517C00026500 | 2024-05-16 3:48PM EDT | 26.50 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 184 | 1,654 | 22.66% |
| MRO240517C00027000 | 2024-05-16 3:40PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 138 | 1,496 | 30.47% |
| MRO240517C00027500 | 2024-05-16 1:12PM EDT | 27.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 369 | 42.97% |
| MRO240517C00028000 | 2024-05-16 3:59PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,812 | 48.44% |
| MRO240517C00028500 | 2024-05-15 2:49PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 483 | 53.13% |
| MRO240517C00029000 | 2024-05-16 12:48PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,047 | 62.50% |
| MRO240517C00029500 | 2024-05-14 10:04AM EDT | 29.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 182.03% |
| MRO240517C00030000 | 2024-05-14 12:24PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,867 | 78.13% |
| MRO240517C00030500 | 2024-05-07 11:48AM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 535 | 535 | 87.50% |
| MRO240517C00031000 | 2024-05-10 1:59PM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 710 | 225.00% |
| MRO240517C00031500 | 2024-05-06 11:12AM EDT | 31.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 5 | 124 | 193.75% |
| MRO240517C00032000 | 2024-05-15 9:52AM EDT | 32.00 | 0.75 | 0.00 | 0.01 | 0.00 | - | 1 | 1,372 | 112.50% |
| MRO240517C00032500 | 2024-04-23 3:47PM EDT | 32.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 10 | 246.48% |
| MRO240517C00033000 | 2024-04-23 10:22AM EDT | 33.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 248 | 207.03% |
| MRO240517C00034000 | 2024-04-30 12:00PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 172 | 150.00% |
| MRO240517C00035000 | 2024-04-25 12:01PM EDT | 35.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 186 | 215 | 320.31% |
| MRO240517C00036000 | 2024-04-19 9:40AM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 341.41% |
| MRO240517C00037000 | 2024-04-19 9:40AM EDT | 37.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 360.94% |
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 | 845.31% |
| MRO240517P00015000 | 2024-02-15 10:34AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 575.00% |
| 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 | 262.50% |
| MRO240517P00018000 | 2024-03-18 9:54AM EDT | 18.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 4 | 1,048 | 421.09% |
| MRO240517P00019000 | 2024-04-01 10:57AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,620 | 184.38% |
| MRO240517P00020000 | 2024-05-06 11:15AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1,687 | 327.34% |
| MRO240517P00021000 | 2024-04-19 3:42PM EDT | 21.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 1,023 | 253.91% |
| MRO240517P00022000 | 2024-05-01 1:48PM EDT | 22.00 | 0.03 | 0.00 | 0.57 | 0.00 | - | 5 | 3,672 | 218.36% |
| MRO240517P00022500 | 2024-05-01 3:18PM EDT | 22.50 | 0.04 | 0.00 | 0.66 | 0.00 | - | - | 1,200 | 208.59% |
| MRO240517P00023000 | 2024-05-13 10:02AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 891 | 196.88% |
| MRO240517P00023500 | 2024-05-16 10:34AM EDT | 23.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 74 | 79.69% |
| MRO240517P00024000 | 2024-05-15 10:30AM EDT | 24.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 2 | 2,179 | 141.02% |
| MRO240517P00024500 | 2024-05-15 9:55AM EDT | 24.50 | 0.02 | 0.00 | 0.46 | 0.00 | - | 10 | 1,072 | 105.86% |
| MRO240517P00025000 | 2024-05-16 2:27PM EDT | 25.00 | 0.01 | 0.00 | 0.71 | -0.01 | -50.00% | 3 | 2,338 | 105.47% |
| MRO240517P00025500 | 2024-05-16 3:07PM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 549 | 21.09% |
| MRO240517P00026000 | 2024-05-16 3:20PM EDT | 26.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 26 | 979 | 18.95% |
| MRO240517P00026500 | 2024-05-16 3:59PM EDT | 26.50 | 0.38 | 0.37 | 0.51 | +0.17 | +80.95% | 21 | 719 | 37.11% |
| MRO240517P00027000 | 2024-05-16 3:27PM EDT | 27.00 | 0.76 | 0.76 | 0.91 | +0.09 | +13.43% | 39 | 4,342 | 36.72% |
| MRO240517P00027500 | 2024-05-15 9:35AM EDT | 27.50 | 1.29 | 1.27 | 1.42 | +0.12 | +10.26% | 1 | 722 | 53.91% |
| MRO240517P00028000 | 2024-05-16 3:59PM EDT | 28.00 | 1.80 | 1.79 | 2.01 | +0.22 | +13.92% | 1 | 711 | 59.38% |
| MRO240517P00028500 | 2024-05-15 3:29PM EDT | 28.50 | 2.20 | 2.29 | 2.40 | 0.00 | - | 19 | 15 | 71.09% |
| MRO240517P00029000 | 2024-05-16 3:31PM EDT | 29.00 | 2.78 | 2.80 | 2.90 | +0.09 | +3.35% | 50 | 288 | 82.81% |
| MRO240517P00029500 | 2024-05-15 3:29PM EDT | 29.50 | 3.10 | 2.68 | 4.35 | 0.00 | - | 1 | 1 | 133.59% |
| MRO240517P00030000 | 2024-05-16 3:31PM EDT | 30.00 | 3.78 | 3.75 | 3.90 | +0.18 | +5.00% | 50 | 98 | 103.13% |
| MRO240517P00031000 | 2024-05-16 10:46AM EDT | 31.00 | 4.50 | 4.75 | 5.50 | -0.20 | -4.26% | 2 | 10 | 199.22% |
| MRO240517P00032000 | 2024-05-15 3:29PM EDT | 32.00 | 5.75 | 5.20 | 6.60 | 0.00 | - | 3 | 2 | 140.63% |
| MRO240517P00033000 | 2024-04-16 2:05PM EDT | 33.00 | 4.85 | 6.75 | 7.30 | 0.00 | - | 1 | 0 | 217.58% |
| MRO240517P00034000 | 2024-05-14 3:26PM EDT | 34.00 | 7.50 | 7.15 | 8.30 | 0.00 | - | 90 | 0 | 310.94% |
| 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 | 10.75 | 11.80 | 0.00 | - | - | 0 | 368.75% |
© 2024 Yahoo. All rights reserved.