Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503C00025000 | 2024-04-26 9:41AM EDT | 2024-05-03 | 2.80 | 2.79 | 3.40 | +0.18 | +6.87% | 1 | 36 | 85.94% |
| MRO240510C00025000 | 2024-04-18 10:59AM EDT | 2024-05-10 | 2.95 | 2.83 | 3.65 | 0.00 | - | 2 | 13 | 70.70% |
| MRO240517C00025000 | 2024-04-26 1:28PM EDT | 2024-05-17 | 3.02 | 2.90 | 3.10 | +0.23 | +8.24% | 4 | 1,467 | 49.90% |
| MRO240524C00025000 | 2024-04-25 3:30PM EDT | 2024-05-24 | 2.99 | 2.91 | 3.00 | 0.00 | - | 5 | 1 | 37.89% |
| MRO240621C00025000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 3.14 | 3.15 | 3.25 | -0.06 | -1.87% | 5 | 4,900 | 35.65% |
| MRO240719C00025000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 3.50 | 3.40 | 3.50 | +0.14 | +4.17% | 42 | 1,127 | 35.40% |
| MRO240920C00025000 | 2024-04-25 3:40PM EDT | 2024-09-20 | 3.95 | 3.85 | 3.95 | 0.00 | - | 17 | 157 | 34.60% |
| MRO241018C00025000 | 2024-04-23 2:14PM EDT | 2024-10-18 | 4.20 | 4.10 | 4.20 | -0.04 | -0.94% | 1 | 51 | 35.55% |
| MRO241115C00025000 | 2024-04-26 3:25PM EDT | 2024-11-15 | 4.50 | 3.05 | 4.75 | +0.15 | +3.45% | 75 | 82 | 40.63% |
| MRO241220C00025000 | 2024-04-18 3:53PM EDT | 2024-12-20 | 4.50 | 3.80 | 4.70 | 0.00 | - | 1 | 189 | 36.89% |
| MRO250117C00025000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 4.94 | 4.85 | 4.95 | +0.24 | +5.11% | 1 | 2,181 | 37.87% |
| MRO250620C00025000 | 2024-04-11 10:20AM EDT | 2025-06-20 | 7.10 | 5.70 | 6.00 | 0.00 | - | 170 | 190 | 39.99% |
| MRO260116C00025000 | 2024-04-24 1:40PM EDT | 2026-01-16 | 6.60 | 5.85 | 7.90 | 0.00 | - | 7 | 482 | 47.19% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503P00025000 | 2024-04-26 11:46AM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 47 | 47 | 49.61% |
| MRO240510P00025000 | 2024-04-22 3:50PM EDT | 2024-05-10 | 0.12 | 0.06 | 0.08 | 0.00 | - | 6 | 19 | 39.26% |
| MRO240517P00025000 | 2024-04-26 2:19PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 10 | 2,360 | 35.74% |
| MRO240524P00025000 | 2024-04-19 10:21AM EDT | 2024-05-24 | 0.17 | 0.14 | 0.17 | -0.04 | -19.05% | 1 | 40 | 34.38% |
| MRO240621P00025000 | 2024-04-23 10:55AM EDT | 2024-06-21 | 0.40 | 0.31 | 0.33 | 0.00 | - | 7 | 3,345 | 30.57% |
| MRO240719P00025000 | 2024-04-26 11:12AM EDT | 2024-07-19 | 0.49 | 0.44 | 0.47 | -0.01 | -2.00% | 3 | 430 | 28.86% |
| MRO240920P00025000 | 2024-04-25 11:00AM EDT | 2024-09-20 | 1.00 | 0.82 | 0.85 | 0.00 | - | 540 | 958 | 28.91% |
| MRO241018P00025000 | 2024-04-24 11:08AM EDT | 2024-10-18 | 1.08 | 0.95 | 0.99 | 0.00 | - | 10 | 115 | 28.76% |
| MRO241115P00025000 | 2024-04-25 3:41PM EDT | 2024-11-15 | 1.20 | 1.13 | 1.20 | 0.00 | - | 15 | 59 | 29.74% |
| MRO241220P00025000 | 2024-04-25 10:02AM EDT | 2024-12-20 | 1.48 | 1.33 | 1.38 | 0.00 | - | 10 | 74 | 29.83% |
| MRO250117P00025000 | 2024-04-24 2:15PM EDT | 2025-01-17 | 1.62 | 1.50 | 1.55 | 0.00 | - | 5 | 3,835 | 30.32% |
| MRO250620P00025000 | 2024-04-24 11:59AM EDT | 2025-06-20 | 2.33 | 2.17 | 2.36 | 0.00 | - | 320 | 2,750 | 31.86% |
| MRO260116P00025000 | 2024-04-25 12:07PM EDT | 2026-01-16 | 2.93 | 2.62 | 2.96 | 0.00 | - | 8 | 142 | 30.62% |
© 2024 Yahoo. All rights reserved.