Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240419C00035000 | 2024-04-15 12:09PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.20 | 0.00 | - | 60 | 503 | 126.56% |
| MRO240426C00035000 | 2024-04-12 3:57PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 2 | 76.56% |
| MRO240510C00035000 | 2024-04-15 3:47PM EDT | 2024-05-10 | 0.08 | 0.01 | 0.17 | 0.00 | - | 20 | 21 | 57.23% |
| MRO240517C00035000 | 2024-04-15 9:30AM EDT | 2024-05-17 | 0.10 | 0.04 | 0.06 | 0.00 | - | 12 | 32 | 40.63% |
| MRO240524C00035000 | 2024-04-11 3:39PM EDT | 2024-05-24 | 0.08 | 0.02 | 0.25 | 0.00 | - | 1 | 10 | 50.59% |
| MRO240531C00035000 | 2024-04-15 10:16AM EDT | 2024-05-31 | 0.11 | 0.04 | 0.17 | 0.00 | - | 90 | 170 | 42.19% |
| MRO240621C00035000 | 2024-04-16 3:10PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 25 | 883 | 32.81% |
| MRO240719C00035000 | 2024-04-10 12:28PM EDT | 2024-07-19 | 0.29 | 0.19 | 0.21 | 0.00 | - | 1 | 94 | 30.96% |
| MRO240920C00035000 | 2024-04-15 2:18PM EDT | 2024-09-20 | 0.56 | 0.45 | 0.48 | 0.00 | - | 11 | 197 | 30.57% |
| MRO241018C00035000 | 2024-04-15 2:45PM EDT | 2024-10-18 | 0.75 | 0.62 | 0.65 | 0.00 | - | 210 | 264 | 31.30% |
| MRO241115C00035000 | 2024-04-15 3:27PM EDT | 2024-11-15 | 0.99 | 0.80 | 0.87 | 0.00 | - | 50 | 49 | 32.59% |
| MRO241220C00035000 | 2024-04-15 12:05PM EDT | 2024-12-20 | 1.11 | 1.00 | 1.05 | -0.17 | -13.28% | 5 | 122 | 32.64% |
| MRO250117C00035000 | 2024-04-16 1:48PM EDT | 2025-01-17 | 1.17 | 1.16 | 1.30 | -0.39 | -25.00% | 21 | 1,634 | 34.01% |
| MRO250620C00035000 | 2024-04-16 12:56PM EDT | 2025-06-20 | 2.10 | 2.04 | 2.15 | -0.64 | -23.36% | 2 | 267 | 34.94% |
| MRO260116C00035000 | 2024-04-15 3:56PM EDT | 2026-01-16 | 3.31 | 2.99 | 3.25 | 0.00 | - | 12 | 572 | 36.28% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240419P00035000 | 2024-04-04 2:32PM EDT | 2024-04-19 | 5.50 | 6.60 | 7.05 | 0.00 | - | 3 | 0 | 144.14% |
| MRO240517P00035000 | 2024-03-15 2:26PM EDT | 2024-05-17 | 8.56 | 5.85 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| MRO240621P00035000 | 2024-04-05 2:49PM EDT | 2024-06-21 | 5.45 | 4.70 | 7.25 | 0.00 | - | 1 | 1 | 50.68% |
| MRO240719P00035000 | 2023-12-01 12:17PM EDT | 2024-07-19 | 9.13 | 10.70 | 11.00 | 0.00 | - | 2 | 0 | 110.94% |
| MRO240920P00035000 | 2024-04-05 9:40AM EDT | 2024-09-20 | 5.81 | 6.75 | 7.75 | 0.00 | - | 125 | 125 | 41.85% |
| MRO241018P00035000 | 2024-04-05 9:40AM EDT | 2024-10-18 | 7.00 | 6.80 | 6.95 | +1.10 | +18.64% | 1 | 1 | 24.41% |
| MRO250117P00035000 | 2024-04-11 10:08AM EDT | 2025-01-17 | 6.35 | 7.05 | 7.25 | 0.00 | - | 3 | 17 | 24.95% |
| MRO250620P00035000 | 2024-04-02 9:44AM EDT | 2025-06-20 | 7.25 | 5.55 | 7.70 | 0.00 | - | 1 | 3 | 24.85% |
| MRO260116P00035000 | 2024-04-10 10:13AM EDT | 2026-01-16 | 7.35 | 7.55 | 8.25 | 0.00 | - | 12 | 60 | 24.68% |
© 2024 Yahoo. All rights reserved.