Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240426C00030000 | 2024-04-24 11:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 858 | 50.00% |
| MRO240503C00030000 | 2024-04-26 3:15PM EDT | 2024-05-03 | 0.11 | 0.09 | 0.10 | +0.02 | +22.22% | 22 | 1,191 | 42.97% |
| MRO240510C00030000 | 2024-04-26 11:28AM EDT | 2024-05-10 | 0.15 | 0.14 | 0.17 | 0.00 | - | 5 | 86 | 36.91% |
| MRO240517C00030000 | 2024-04-26 1:51PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 38 | 1,741 | 32.32% |
| MRO240524C00030000 | 2024-04-23 3:08PM EDT | 2024-05-24 | 0.21 | 0.23 | 0.27 | -0.05 | -19.23% | 2 | 51 | 31.45% |
| MRO240531C00030000 | 2024-04-26 12:12PM EDT | 2024-05-31 | 0.31 | 0.11 | 0.32 | +0.01 | +3.33% | 1 | 74 | 30.18% |
| MRO240621C00030000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 0.50 | 0.47 | 0.50 | -0.01 | -1.96% | 284 | 3,551 | 29.20% |
| MRO240719C00030000 | 2024-04-26 3:41PM EDT | 2024-07-19 | 0.74 | 0.71 | 0.73 | +0.07 | +10.45% | 202 | 1,956 | 28.91% |
| MRO240920C00030000 | 2024-04-26 1:39PM EDT | 2024-09-20 | 1.32 | 1.24 | 1.27 | +0.04 | +3.13% | 10 | 461 | 30.15% |
| MRO241018C00030000 | 2024-04-23 11:17AM EDT | 2024-10-18 | 1.45 | 1.48 | 1.52 | 0.00 | - | 21 | 135 | 31.03% |
| MRO241115C00030000 | 2024-04-26 11:30AM EDT | 2024-11-15 | 1.80 | 1.78 | 1.91 | +0.10 | +5.88% | 1 | 95 | 33.64% |
| MRO241220C00030000 | 2024-04-25 12:23PM EDT | 2024-12-20 | 2.00 | 2.03 | 2.08 | -0.04 | -1.96% | 3 | 942 | 33.00% |
| MRO250117C00030000 | 2024-04-25 1:55PM EDT | 2025-01-17 | 2.32 | 2.27 | 2.37 | 0.00 | - | 2 | 5,049 | 34.30% |
| MRO250620C00030000 | 2024-04-26 3:50PM EDT | 2025-06-20 | 3.45 | 3.30 | 3.45 | +0.15 | +4.55% | 27 | 2,686 | 36.41% |
| MRO260116C00030000 | 2024-04-19 10:06AM EDT | 2026-01-16 | 4.52 | 4.30 | 4.50 | 0.00 | - | 1 | 1,951 | 36.95% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240426P00030000 | 2024-04-24 2:33PM EDT | 2024-04-26 | 2.57 | 1.31 | 2.36 | 0.00 | - | 20 | 10 | 131.25% |
| MRO240503P00030000 | 2024-04-22 1:33PM EDT | 2024-05-03 | 2.04 | 2.07 | 2.38 | 0.00 | - | 14 | 56 | 48.63% |
| MRO240510P00030000 | 2024-04-23 12:52PM EDT | 2024-05-10 | 2.35 | 2.10 | 3.00 | 0.00 | - | 12 | 27 | 70.80% |
| MRO240517P00030000 | 2024-04-26 11:21AM EDT | 2024-05-17 | 2.50 | 2.03 | 2.86 | -0.15 | -5.66% | 26 | 954 | 52.64% |
| MRO240524P00030000 | 2024-04-26 11:39AM EDT | 2024-05-24 | 2.58 | 1.56 | 2.66 | +0.08 | +3.20% | 1 | 4 | 38.18% |
| MRO240531P00030000 | 2024-04-26 11:48AM EDT | 2024-05-31 | 2.50 | 2.28 | 2.59 | -0.25 | -9.09% | 1 | 3 | 31.74% |
| MRO240621P00030000 | 2024-04-23 12:54PM EDT | 2024-06-21 | 2.64 | 2.60 | 3.75 | 0.00 | - | 8 | 371 | 54.54% |
| MRO240719P00030000 | 2024-04-22 1:26PM EDT | 2024-07-19 | 2.86 | 2.70 | 4.35 | 0.00 | - | 1 | 230 | 56.10% |
| MRO240920P00030000 | 2024-04-16 1:18PM EDT | 2024-09-20 | 2.95 | 3.10 | 3.20 | 0.00 | - | 1 | 232 | 25.64% |
| MRO241018P00030000 | 2024-03-14 9:42AM EDT | 2024-10-18 | 4.55 | 2.75 | 2.81 | 0.00 | - | 5 | 19 | 17.87% |
| MRO241115P00030000 | 2024-04-19 10:39AM EDT | 2024-11-15 | 3.65 | 3.40 | 3.55 | 0.00 | - | 146 | 184 | 26.32% |
| MRO241220P00030000 | 2024-04-18 9:52AM EDT | 2024-12-20 | 3.81 | 3.60 | 3.70 | 0.00 | - | 1 | 65 | 26.07% |
| MRO250117P00030000 | 2024-04-23 12:37PM EDT | 2025-01-17 | 3.85 | 3.75 | 3.90 | 0.00 | - | 3 | 3,006 | 26.83% |
| MRO250620P00030000 | 2024-04-03 9:50AM EDT | 2025-06-20 | 4.10 | 4.55 | 4.65 | 0.00 | - | 41 | 338 | 27.77% |
| MRO260116P00030000 | 2024-04-19 10:08AM EDT | 2026-01-16 | 5.30 | 5.10 | 5.30 | 0.00 | - | 1 | 1,314 | 27.16% |
© 2024 Yahoo. All rights reserved.