Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:27.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240426C00027000 | 2024-04-26 10:21AM EDT | 2024-04-26 | 0.70 | 0.85 | 1.01 | -0.09 | -11.39% | 15 | 3,029 | 53.91% |
| MRO240503C00027000 | 2024-04-26 10:36AM EDT | 2024-05-03 | 1.09 | 1.23 | 1.26 | +0.01 | +0.93% | 11 | 90 | 45.51% |
| MRO240510C00027000 | 2024-04-25 3:11PM EDT | 2024-05-10 | 1.31 | 1.32 | 1.58 | 0.00 | - | 3 | 15 | 48.83% |
| MRO240517C00027000 | 2024-04-25 12:42PM EDT | 2024-05-17 | 1.31 | 1.39 | 1.43 | 0.00 | - | 12 | 876 | 34.38% |
| MRO240524C00027000 | 2024-04-24 1:40PM EDT | 2024-05-24 | 1.28 | 1.46 | 1.51 | 0.00 | - | 5 | 0 | 32.72% |
| MRO240531C00027000 | 2024-04-25 3:00PM EDT | 2024-05-31 | 1.48 | 1.53 | 1.57 | 0.00 | - | 6 | 8 | 31.20% |
| MRO240621C00027000 | 2024-04-26 11:54AM EDT | 2024-06-21 | 1.75 | 1.81 | 1.83 | +0.04 | +2.34% | 42 | 3,137 | 31.06% |
| MRO240719C00027000 | 2024-04-25 11:24AM EDT | 2024-07-19 | 1.92 | 2.09 | 2.15 | 0.00 | - | 13 | 699 | 31.69% |
| MRO240920C00027000 | 2024-04-23 10:38AM EDT | 2024-09-20 | 2.55 | 2.68 | 2.74 | +0.05 | +2.00% | 2 | 481 | 32.64% |
| MRO241018C00027000 | 2024-04-17 3:29PM EDT | 2024-10-18 | 3.05 | 2.95 | 3.00 | 0.00 | - | 84 | 250 | 33.42% |
| MRO241115C00027000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 3.15 | 3.20 | 3.30 | -0.05 | -1.56% | 10 | 147 | 34.77% |
| MRO241220C00027000 | 2024-04-18 10:32AM EDT | 2024-12-20 | 3.55 | 3.45 | 3.55 | 0.00 | - | 1 | 447 | 34.99% |
| MRO250117C00027000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 3.67 | 3.75 | 3.85 | +0.12 | +3.38% | 1 | 3,087 | 36.35% |
| MRO250620C00027000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 4.49 | 4.75 | 4.90 | 0.00 | - | 2 | 72 | 38.06% |
| MRO260116C00027000 | 2024-04-24 1:40PM EDT | 2026-01-16 | 5.53 | 5.70 | 5.90 | 0.00 | - | 7 | 926 | 38.23% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240426P00027000 | 2024-04-26 11:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 523 | 35.94% |
| MRO240503P00027000 | 2024-04-26 11:14AM EDT | 2024-05-03 | 0.39 | 0.33 | 0.34 | -0.01 | -2.50% | 6 | 156 | 42.77% |
| MRO240510P00027000 | 2024-04-26 10:02AM EDT | 2024-05-10 | 0.36 | 0.39 | 0.41 | -0.14 | -28.00% | 1 | 172 | 34.77% |
| MRO240517P00027000 | 2024-04-26 11:45AM EDT | 2024-05-17 | 0.55 | 0.52 | 0.53 | -0.06 | -9.84% | 21 | 4,056 | 33.59% |
| MRO240524P00027000 | 2024-04-25 11:00AM EDT | 2024-05-24 | 0.82 | 0.57 | 0.60 | 0.00 | - | 2 | 15 | 31.74% |
| MRO240531P00027000 | 2024-04-23 3:48PM EDT | 2024-05-31 | 0.68 | 0.62 | 0.65 | 0.00 | - | 1 | 6 | 30.03% |
| MRO240621P00027000 | 2024-04-25 12:00PM EDT | 2024-06-21 | 0.99 | 0.83 | 0.84 | 0.00 | - | 22 | 1,239 | 28.47% |
| MRO240719P00027000 | 2024-04-26 11:56AM EDT | 2024-07-19 | 1.07 | 1.02 | 1.03 | -0.18 | -14.40% | 2 | 379 | 27.05% |
| MRO240920P00027000 | 2024-04-26 10:17AM EDT | 2024-09-20 | 1.59 | 1.48 | 1.50 | -0.12 | -7.02% | 1 | 343 | 27.42% |
| MRO241018P00027000 | 2024-04-23 11:17AM EDT | 2024-10-18 | 1.78 | 1.65 | 1.68 | 0.00 | - | 10 | 39 | 27.56% |
| MRO241115P00027000 | 2024-04-15 3:25PM EDT | 2024-11-15 | 1.81 | 1.86 | 1.90 | 0.00 | - | - | 33 | 28.35% |
| MRO241220P00027000 | 2024-04-15 12:16PM EDT | 2024-12-20 | 1.80 | 2.05 | 2.11 | 0.00 | - | 5 | 138 | 28.59% |
| MRO250117P00027000 | 2024-04-18 9:52AM EDT | 2025-01-17 | 2.47 | 2.24 | 2.30 | 0.00 | - | 1 | 854 | 29.13% |
| MRO250620P00027000 | 2024-04-17 10:54AM EDT | 2025-06-20 | 2.92 | 3.00 | 3.10 | 0.00 | - | 31 | 823 | 30.12% |
| MRO260116P00027000 | 2024-04-25 1:48PM EDT | 2026-01-16 | 3.80 | 3.65 | 3.80 | 0.00 | - | 44 | 75 | 29.57% |
© 2024 Yahoo. All rights reserved.