Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240920C00014000 | 2024-03-06 11:19AM EDT | 14.00 | 10.80 | 15.75 | 16.05 | 0.00 | - | 1 | 1 | 121.78% |
| MRO240920C00015000 | 2024-05-29 9:53AM EDT | 15.00 | 14.00 | 13.10 | 16.50 | 0.00 | - | 2 | 48 | 108.30% |
| MRO240920C00016000 | 2024-05-17 10:28AM EDT | 16.00 | 10.45 | 12.10 | 15.50 | 0.00 | - | 7 | 8 | 99.80% |
| MRO240920C00017000 | 2024-02-15 2:34PM EDT | 17.00 | 6.87 | 9.25 | 10.95 | 0.00 | - | 12 | 11 | 0.00% |
| MRO240920C00018000 | 2024-05-17 12:16PM EDT | 18.00 | 8.45 | 10.10 | 13.50 | 0.00 | - | 8 | 88 | 84.18% |
| MRO240920C00019000 | 2024-05-01 10:30AM EDT | 19.00 | 7.80 | 9.15 | 12.05 | 0.00 | - | 1 | 148 | 70.22% |
| MRO240920C00020000 | 2024-05-29 3:34PM EDT | 20.00 | 8.85 | 8.30 | 11.05 | 0.00 | - | 5 | 32 | 66.21% |
| MRO240920C00021000 | 2024-05-29 2:15PM EDT | 21.00 | 7.78 | 7.25 | 10.10 | 0.00 | - | 28 | 158 | 59.81% |
| MRO240920C00022000 | 2024-05-22 3:56PM EDT | 22.00 | 4.40 | 6.30 | 9.15 | 0.00 | - | 20 | 199 | 55.03% |
| MRO240920C00023000 | 2024-05-29 9:52AM EDT | 23.00 | 6.20 | 5.40 | 8.20 | 0.00 | - | 1 | 180 | 50.78% |
| MRO240920C00024000 | 2024-05-29 1:16PM EDT | 24.00 | 5.05 | 4.40 | 7.25 | 0.00 | - | 33 | 478 | 74.66% |
| MRO240920C00025000 | 2024-05-30 1:43PM EDT | 25.00 | 3.85 | 2.65 | 6.40 | 0.00 | - | 11 | 468 | 69.68% |
| MRO240920C00026000 | 2024-05-31 12:28PM EDT | 26.00 | 3.60 | 3.60 | 3.80 | +0.25 | +7.46% | 1 | 427 | 32.62% |
| MRO240920C00027000 | 2024-05-30 3:58PM EDT | 27.00 | 2.80 | 2.26 | 3.00 | +0.42 | +17.65% | 4 | 636 | 30.08% |
| MRO240920C00028000 | 2024-05-31 1:35PM EDT | 28.00 | 2.20 | 1.79 | 4.05 | +0.50 | +29.41% | 5 | 713 | 56.62% |
| MRO240920C00029000 | 2024-05-31 1:35PM EDT | 29.00 | 1.60 | 1.38 | 1.70 | +0.34 | +26.98% | 19 | 693 | 26.88% |
| MRO240920C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 1.14 | 0.74 | 1.65 | +0.24 | +26.67% | 7 | 1,433 | 32.74% |
| MRO240920C00031000 | 2024-05-31 3:59PM EDT | 31.00 | 0.79 | 0.37 | 2.12 | +0.10 | +14.49% | 9 | 906 | 45.90% |
| MRO240920C00032000 | 2024-05-30 2:53PM EDT | 32.00 | 0.36 | 0.31 | 0.60 | 0.00 | - | 28 | 355 | 25.37% |
| MRO240920C00033000 | 2024-05-31 11:48AM EDT | 33.00 | 0.29 | 0.00 | 2.18 | +0.04 | +16.00% | 3 | 219 | 56.84% |
| MRO240920C00034000 | 2024-05-29 10:32AM EDT | 34.00 | 0.21 | 0.20 | 0.98 | 0.00 | - | 20 | 155 | 40.55% |
| MRO240920C00035000 | 2024-05-30 10:02AM EDT | 35.00 | 0.11 | 0.13 | 0.20 | 0.00 | - | 1 | 379 | 25.93% |
| MRO240920C00036000 | 2024-05-30 9:30AM EDT | 36.00 | 0.12 | 0.08 | 0.15 | 0.00 | - | 1 | 61 | 26.76% |
| MRO240920C00040000 | 2024-05-30 1:24PM EDT | 40.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 92 | 335 | 31.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240920P00012000 | 2024-04-01 1:21PM EDT | 12.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 3 | 23 | 127.15% |
| MRO240920P00014000 | 2024-05-29 2:36PM EDT | 14.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 851 | 82.62% |
| MRO240920P00015000 | 2024-03-06 3:35PM EDT | 15.00 | 0.12 | 0.00 | 1.01 | 0.00 | - | 4 | 4 | 93.16% |
| MRO240920P00017000 | 2024-05-30 12:15PM EDT | 17.00 | 0.02 | 0.00 | 1.87 | 0.00 | - | 10 | 1,292 | 95.21% |
| MRO240920P00018000 | 2024-05-29 2:17PM EDT | 18.00 | 0.03 | 0.00 | 1.01 | 0.00 | - | 3 | 644 | 71.68% |
| MRO240920P00019000 | 2024-05-22 10:13AM EDT | 19.00 | 0.07 | 0.00 | 1.88 | 0.00 | - | 3 | 626 | 80.18% |
| MRO240920P00020000 | 2024-05-29 11:24AM EDT | 20.00 | 0.03 | 0.00 | 1.21 | 0.00 | - | 12 | 1,027 | 62.60% |
| MRO240920P00021000 | 2024-05-31 2:02PM EDT | 21.00 | 0.06 | 0.02 | 0.08 | -0.11 | -64.71% | 30 | 1,030 | 33.79% |
| MRO240920P00022000 | 2024-05-30 10:08AM EDT | 22.00 | 0.07 | 0.07 | 0.45 | 0.00 | - | 1 | 307 | 45.75% |
| MRO240920P00023000 | 2024-05-29 2:26PM EDT | 23.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 47 | 569 | 29.00% |
| MRO240920P00024000 | 2024-05-30 1:22PM EDT | 24.00 | 0.18 | 0.13 | 0.20 | 0.00 | - | 1 | 288 | 27.15% |
| MRO240920P00025000 | 2024-05-30 3:57PM EDT | 25.00 | 0.29 | 0.06 | 0.69 | -0.02 | -6.45% | 2 | 1,230 | 35.40% |
| MRO240920P00026000 | 2024-05-30 1:59PM EDT | 26.00 | 0.49 | 0.00 | 2.00 | 0.00 | - | 2 | 383 | 54.10% |
| MRO240920P00027000 | 2024-05-30 3:57PM EDT | 27.00 | 0.77 | 0.24 | 1.46 | 0.00 | - | 47 | 1,053 | 37.43% |
| MRO240920P00028000 | 2024-05-31 1:01PM EDT | 28.00 | 0.99 | 0.37 | 1.57 | -0.04 | -3.88% | 2 | 371 | 32.03% |
| MRO240920P00029000 | 2024-05-31 2:21PM EDT | 29.00 | 1.36 | 0.95 | 2.77 | -0.04 | -2.86% | 7 | 287 | 43.04% |
| MRO240920P00030000 | 2024-05-29 12:41PM EDT | 30.00 | 1.99 | 1.61 | 2.16 | 0.00 | - | 27 | 211 | 24.37% |
| MRO240920P00031000 | 2024-05-29 11:54AM EDT | 31.00 | 2.67 | 2.15 | 4.50 | 0.00 | - | 1 | 208 | 51.27% |
| MRO240920P00032000 | 2024-05-01 9:43AM EDT | 32.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRO240920P00033000 | 2024-04-16 9:43AM EDT | 33.00 | 4.95 | 6.55 | 7.10 | 0.00 | - | 94 | 1 | 66.50% |
| MRO240920P00035000 | 2024-04-05 9:40AM EDT | 35.00 | 5.81 | 7.75 | 9.80 | 0.00 | - | 125 | 125 | 74.44% |
© 2024 Yahoo. All rights reserved.