Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240719C00015000 | 2024-03-26 3:45PM EDT | 15.00 | 12.60 | 11.75 | 13.50 | 0.00 | - | 200 | 502 | 0.00% |
| MRO240719C00016000 | 2024-05-10 12:57PM EDT | 16.00 | 10.88 | 12.00 | 15.50 | 0.00 | - | 10 | 28 | 149.41% |
| MRO240719C00017000 | 2024-05-06 9:51AM EDT | 17.00 | 9.85 | 11.05 | 12.30 | 0.00 | - | 1 | 10 | 107.81% |
| MRO240719C00018000 | 2024-01-08 10:48AM EDT | 18.00 | 6.40 | 3.30 | 5.25 | 0.00 | - | 13 | 8 | 0.00% |
| MRO240719C00019000 | 2024-04-18 9:46AM EDT | 19.00 | 8.85 | 7.15 | 9.45 | 0.00 | - | 46 | 297 | 0.00% |
| MRO240719C00020000 | 2024-05-10 11:10AM EDT | 20.00 | 7.15 | 7.50 | 10.95 | 0.00 | - | 1 | 175 | 75.39% |
| MRO240719C00021000 | 2024-05-29 3:33PM EDT | 21.00 | 7.75 | 7.10 | 9.95 | 0.00 | - | 3 | 161 | 84.28% |
| MRO240719C00022000 | 2024-05-30 9:38AM EDT | 22.00 | 7.20 | 6.15 | 8.95 | 0.00 | - | 5 | 423 | 76.47% |
| MRO240719C00023000 | 2024-05-29 9:34AM EDT | 23.00 | 6.65 | 5.20 | 6.40 | 0.00 | - | 3 | 150 | 61.13% |
| MRO240719C00024000 | 2024-05-29 3:58PM EDT | 24.00 | 4.95 | 4.55 | 5.50 | 0.00 | - | 2 | 585 | 57.13% |
| MRO240719C00025000 | 2024-05-31 12:34PM EDT | 25.00 | 4.08 | 3.25 | 6.05 | +0.63 | +18.26% | 4 | 1,155 | 54.05% |
| MRO240719C00026000 | 2024-05-31 3:24PM EDT | 26.00 | 3.17 | 2.65 | 5.10 | +0.51 | +19.17% | 7 | 725 | 52.10% |
| MRO240719C00027000 | 2024-05-31 3:59PM EDT | 27.00 | 2.40 | 2.31 | 2.42 | +0.59 | +32.60% | 602 | 6,070 | 29.49% |
| MRO240719C00028000 | 2024-05-31 3:40PM EDT | 28.00 | 1.50 | 1.20 | 3.55 | +0.40 | +36.36% | 78 | 1,232 | 74.17% |
| MRO240719C00029000 | 2024-05-31 2:45PM EDT | 29.00 | 0.98 | 0.57 | 2.00 | +0.33 | +50.77% | 13 | 1,483 | 48.24% |
| MRO240719C00030000 | 2024-05-31 3:40PM EDT | 30.00 | 0.57 | 0.51 | 0.60 | +0.26 | +83.87% | 64 | 2,767 | 24.37% |
| MRO240719C00031000 | 2024-05-31 2:40PM EDT | 31.00 | 0.30 | 0.25 | 0.65 | +0.10 | +50.00% | 2 | 564 | 33.40% |
| MRO240719C00032000 | 2024-05-31 9:33AM EDT | 32.00 | 0.14 | 0.10 | 0.15 | +0.05 | +55.56% | 7 | 479 | 23.34% |
| MRO240719C00033000 | 2024-05-29 3:15PM EDT | 33.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 30 | 1,601 | 38.28% |
| MRO240719C00034000 | 2024-05-31 10:06AM EDT | 34.00 | 0.04 | 0.01 | 1.27 | -0.01 | -20.00% | 80 | 201 | 51.76% |
| MRO240719C00035000 | 2024-05-30 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 195 | 280 | 50.39% |
| MRO240719C00036000 | 2024-05-30 10:31AM EDT | 36.00 | 0.04 | 0.00 | 1.67 | 0.00 | - | 100 | 210 | 68.41% |
| MRO240719C00040000 | 2024-05-29 9:31AM EDT | 40.00 | 0.30 | 0.00 | 0.42 | 0.00 | - | 20 | 38 | 59.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240719P00015000 | 2024-05-17 9:42AM EDT | 15.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 21 | 109.38% |
| MRO240719P00016000 | 2024-05-31 12:38PM EDT | 16.00 | 0.01 | 0.00 | 1.67 | -0.06 | -85.71% | 1 | 23 | 152.15% |
| MRO240719P00017000 | 2024-05-29 9:47AM EDT | 17.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 2 | 432 | 96.09% |
| MRO240719P00018000 | 2024-05-30 12:27PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 143 | 53.13% |
| MRO240719P00019000 | 2024-05-10 9:57AM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 74 | 50.00% |
| MRO240719P00020000 | 2024-05-24 12:42PM EDT | 20.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 639 | 51.56% |
| MRO240719P00021000 | 2024-05-31 2:32PM EDT | 21.00 | 0.01 | 0.00 | 1.67 | -0.02 | -66.67% | 13 | 393 | 96.68% |
| MRO240719P00022000 | 2024-05-28 2:49PM EDT | 22.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 2 | 484 | 56.54% |
| MRO240719P00023000 | 2024-05-30 3:32PM EDT | 23.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 1 | 1,354 | 61.13% |
| MRO240719P00024000 | 2024-05-31 10:15AM EDT | 24.00 | 0.06 | 0.00 | 0.25 | +0.01 | +20.00% | 10 | 880 | 44.14% |
| MRO240719P00025000 | 2024-05-31 10:51AM EDT | 25.00 | 0.07 | 0.01 | 0.10 | -0.02 | -22.22% | 24 | 820 | 28.71% |
| MRO240719P00026000 | 2024-05-30 3:03PM EDT | 26.00 | 0.16 | 0.00 | 0.74 | 0.00 | - | 15 | 2,006 | 46.78% |
| MRO240719P00027000 | 2024-05-30 3:03PM EDT | 27.00 | 0.25 | 0.19 | 0.22 | -0.05 | -16.67% | 35 | 1,270 | 21.53% |
| MRO240719P00028000 | 2024-05-31 10:34AM EDT | 28.00 | 0.58 | 0.09 | 0.52 | -0.11 | -15.94% | 3 | 1,114 | 22.36% |
| MRO240719P00029000 | 2024-05-31 10:01AM EDT | 29.00 | 1.06 | 0.10 | 1.05 | -0.17 | -13.82% | 5 | 724 | 24.56% |
| MRO240719P00030000 | 2024-05-31 2:40PM EDT | 30.00 | 1.46 | 0.00 | 2.05 | -0.38 | -20.65% | 7 | 384 | 34.52% |
| MRO240719P00031000 | 2024-05-15 12:28PM EDT | 31.00 | 4.64 | 1.72 | 2.72 | 0.00 | - | 1 | 113 | 34.23% |
| MRO240719P00032000 | 2024-04-16 2:05PM EDT | 32.00 | 4.12 | 4.30 | 7.40 | 0.00 | - | 1 | 0 | 94.78% |
| MRO240719P00033000 | 2024-04-12 3:47PM EDT | 33.00 | 4.24 | 6.25 | 7.60 | 0.00 | - | 1 | 2 | 104.00% |
| MRO240719P00034000 | 2024-04-08 10:19AM EDT | 34.00 | 4.80 | 7.10 | 7.20 | 0.00 | - | 1 | 151 | 91.80% |
| MRO240719P00035000 | 2023-12-01 12:17PM EDT | 35.00 | 9.13 | 10.70 | 11.00 | 0.00 | - | 2 | 0 | 163.72% |
© 2024 Yahoo. All rights reserved.