Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240607C00022000 | 2024-05-29 9:42AM EDT | 22.00 | 6.85 | 5.90 | 8.80 | 0.00 | - | - | 1 | 175.00% |
| MRO240607C00024000 | 2024-05-30 10:08AM EDT | 24.00 | 4.80 | 4.05 | 6.80 | 0.00 | - | 14 | 11 | 141.60% |
| MRO240607C00025000 | 2024-05-31 3:32PM EDT | 25.00 | 3.82 | 2.99 | 5.80 | +0.07 | +1.87% | 1 | 18 | 117.38% |
| MRO240607C00025500 | 2024-05-31 1:51PM EDT | 25.50 | 3.50 | 2.70 | 5.30 | +0.19 | +5.74% | 1 | 14 | 116.80% |
| MRO240607C00026000 | 2024-05-31 1:40PM EDT | 26.00 | 2.95 | 2.62 | 4.70 | +0.64 | +27.71% | 15 | 314 | 119.34% |
| MRO240607C00026500 | 2024-05-29 2:54PM EDT | 26.50 | 2.34 | 1.90 | 4.35 | +0.27 | +13.04% | 15 | 214 | 104.88% |
| MRO240607C00027000 | 2024-05-31 1:56PM EDT | 27.00 | 2.02 | 1.59 | 3.85 | +0.42 | +26.25% | 47 | 222 | 100.20% |
| MRO240607C00027500 | 2024-05-31 2:37PM EDT | 27.50 | 1.47 | 1.11 | 1.60 | +0.56 | +61.54% | 377 | 1,194 | 39.26% |
| MRO240607C00028000 | 2024-05-31 3:20PM EDT | 28.00 | 1.00 | 0.81 | 1.76 | +0.43 | +75.44% | 77 | 201 | 77.54% |
| MRO240607C00028500 | 2024-05-31 3:29PM EDT | 28.50 | 0.57 | 0.33 | 0.70 | +0.24 | +72.73% | 103 | 86 | 27.15% |
| MRO240607C00029000 | 2024-05-31 3:59PM EDT | 29.00 | 0.38 | 0.05 | 0.39 | +0.21 | +123.53% | 290 | 317 | 25.59% |
| MRO240607C00029500 | 2024-05-31 3:56PM EDT | 29.50 | 0.19 | 0.06 | 0.59 | +0.13 | +216.67% | 58 | 92 | 51.56% |
| MRO240607C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 0.07 | 0.02 | 0.08 | +0.02 | +40.00% | 321 | 273 | 24.81% |
| MRO240607C00030500 | 2024-05-31 1:41PM EDT | 30.50 | 0.05 | 0.00 | 0.26 | -0.04 | -44.44% | 13 | 102 | 49.12% |
| MRO240607C00031000 | 2024-05-31 12:30PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 4 | 314 | 30.86% |
| MRO240607C00031500 | 2024-05-31 3:47PM EDT | 31.50 | 0.01 | 0.00 | 0.32 | -0.04 | -80.00% | 22 | 14 | 55.47% |
| MRO240607C00032000 | 2024-05-31 2:01PM EDT | 32.00 | 0.01 | 0.00 | 0.53 | -0.01 | -50.00% | 25 | 51 | 73.24% |
| MRO240607C00033000 | 2024-05-29 10:22AM EDT | 33.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 2 | 3 | 81.05% |
| MRO240607C00034000 | 2024-05-29 9:57AM EDT | 34.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 1 | 9 | 93.55% |
| MRO240607C00035000 | 2024-05-29 11:40AM EDT | 35.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | - | 1 | 105.08% |
| MRO240607C00036000 | 2024-05-30 1:53PM EDT | 36.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 116.02% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240607P00021000 | 2024-05-15 11:20AM EDT | 21.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 165.63% |
| MRO240607P00022500 | 2024-05-28 1:11PM EDT | 22.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 2 | 2 | 136.72% |
| MRO240607P00024000 | 2024-05-29 1:09PM EDT | 24.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 104 | 109.96% |
| MRO240607P00024500 | 2024-05-28 2:14PM EDT | 24.50 | 0.04 | 0.00 | 0.42 | 0.00 | - | 3 | 31 | 100.98% |
| MRO240607P00025000 | 2024-05-30 3:03PM EDT | 25.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 20 | 137 | 91.80% |
| MRO240607P00025500 | 2024-05-31 11:55AM EDT | 25.50 | 0.02 | 0.00 | 0.42 | 0.00 | - | 2 | 39 | 82.81% |
| MRO240607P00026000 | 2024-05-30 1:12PM EDT | 26.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 16 | 244 | 55.08% |
| MRO240607P00026500 | 2024-05-30 11:29AM EDT | 26.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 3 | 171 | 55.47% |
| MRO240607P00027000 | 2024-05-31 2:42PM EDT | 27.00 | 0.03 | 0.02 | 0.16 | -0.05 | -62.50% | 100 | 346 | 50.20% |
| MRO240607P00027500 | 2024-05-31 12:54PM EDT | 27.50 | 0.06 | 0.00 | 0.25 | -0.05 | -45.45% | 5 | 42 | 49.41% |
| MRO240607P00028000 | 2024-05-31 3:56PM EDT | 28.00 | 0.06 | 0.00 | 0.06 | -0.22 | -78.57% | 1,068 | 109 | 22.07% |
| MRO240607P00028500 | 2024-05-31 3:56PM EDT | 28.50 | 0.18 | 0.00 | 0.26 | -0.33 | -64.71% | 196 | 206 | 28.52% |
| MRO240607P00029000 | 2024-05-31 3:58PM EDT | 29.00 | 0.38 | 0.05 | 0.59 | -0.42 | -52.50% | 49 | 51 | 35.55% |
| MRO240607P00029500 | 2024-05-31 12:26PM EDT | 29.50 | 0.87 | 0.02 | 1.34 | -0.24 | -21.62% | 8 | 5 | 64.94% |
| MRO240607P00030000 | 2024-05-29 3:04PM EDT | 30.00 | 1.52 | 0.87 | 1.33 | -0.05 | -3.18% | 1 | 10 | 42.29% |
| MRO240607P00033000 | 2024-05-30 10:30AM EDT | 33.00 | 4.30 | 3.10 | 5.05 | 0.00 | - | 1 | 0 | 53.13% |
© 2024 Yahoo. All rights reserved.