Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241115C00018000 | 2024-04-19 2:15PM EDT | 18.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRO241115C00019000 | 2024-05-02 10:29AM EDT | 19.00 | 7.85 | 8.30 | 12.20 | 0.00 | - | - | 1 | 94.70% |
| MRO241115C00020000 | 2024-04-22 1:56PM EDT | 20.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRO241115C00021000 | 2024-05-17 1:05PM EDT | 21.00 | 5.95 | 8.00 | 10.35 | 0.00 | - | 2 | 2 | 60.18% |
| MRO241115C00022000 | 2024-05-29 9:40AM EDT | 22.00 | 6.90 | 5.50 | 9.40 | 0.00 | - | 50 | 51 | 76.88% |
| MRO241115C00023000 | 2024-05-21 1:07PM EDT | 23.00 | 4.40 | 5.05 | 8.50 | 0.00 | - | 1 | 9 | 71.78% |
| MRO241115C00024000 | 2024-05-28 9:50AM EDT | 24.00 | 3.45 | 5.20 | 7.65 | 0.00 | - | 1 | 115 | 67.46% |
| MRO241115C00025000 | 2024-05-31 11:30AM EDT | 25.00 | 4.74 | 3.65 | 6.80 | +0.14 | +3.04% | 25 | 406 | 63.04% |
| MRO241115C00026000 | 2024-05-30 1:12PM EDT | 26.00 | 3.60 | 3.60 | 6.05 | 0.00 | - | 3 | 383 | 59.96% |
| MRO241115C00027000 | 2024-05-30 10:26AM EDT | 27.00 | 3.23 | 2.86 | 4.50 | 0.00 | - | 6 | 431 | 45.63% |
| MRO241115C00028000 | 2024-05-31 9:30AM EDT | 28.00 | 2.53 | 2.55 | 3.30 | -0.17 | -6.30% | 6 | 119 | 36.43% |
| MRO241115C00029000 | 2024-05-31 11:46AM EDT | 29.00 | 2.10 | 1.80 | 2.73 | +0.39 | +22.81% | 58 | 417 | 35.23% |
| MRO241115C00030000 | 2024-05-30 2:17PM EDT | 30.00 | 1.29 | 1.41 | 2.00 | 0.00 | - | 21 | 140 | 31.30% |
| MRO241115C00031000 | 2024-05-30 10:51AM EDT | 31.00 | 1.19 | 0.00 | 3.25 | 0.00 | - | 170 | 228 | 52.10% |
| MRO241115C00032000 | 2024-05-29 11:53AM EDT | 32.00 | 0.85 | 0.00 | 1.26 | 0.00 | - | 6 | 53 | 30.35% |
| MRO241115C00033000 | 2024-05-31 12:27PM EDT | 33.00 | 0.72 | 0.00 | 2.26 | +0.41 | +132.26% | 1 | 67 | 47.58% |
| MRO241115C00034000 | 2024-04-23 10:03AM EDT | 34.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| MRO241115C00035000 | 2024-05-20 11:06AM EDT | 35.00 | 0.20 | 0.28 | 1.91 | 0.00 | - | 5 | 49 | 49.83% |
| MRO241115C00036000 | 2024-04-19 12:59PM EDT | 36.00 | 0.53 | 0.12 | 0.16 | 0.00 | - | 9 | 10 | 22.22% |
| MRO241115C00037000 | 2024-04-18 10:27AM EDT | 37.00 | 0.41 | 0.09 | 0.14 | 0.00 | - | - | 11 | 23.54% |
| MRO241115C00038000 | 2024-04-15 3:19PM EDT | 38.00 | 0.52 | 0.00 | 0.15 | 0.00 | - | - | 22 | 25.88% |
| MRO241115C00039000 | 2024-04-15 2:46PM EDT | 39.00 | 0.43 | 0.00 | 1.43 | 0.00 | - | - | 12 | 54.10% |
| MRO241115C00040000 | 2024-04-25 10:52AM EDT | 40.00 | 0.17 | 0.02 | 0.75 | 0.00 | - | 10 | 30 | 44.78% |
| MRO241115C00042000 | 2024-04-26 10:17AM EDT | 42.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 1 | 5 | 48.93% |
| MRO241115C00043000 | 2024-04-30 9:43AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRO241115C00044000 | 2024-04-15 9:30AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241115P00019000 | 2024-05-15 9:30AM EDT | 19.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 3 | 9 | 68.41% |
| MRO241115P00020000 | 2024-05-20 11:27AM EDT | 20.00 | 0.20 | 0.00 | 1.89 | 0.00 | - | 1,001 | 1,015 | 59.96% |
| MRO241115P00021000 | 2024-05-14 2:46PM EDT | 21.00 | 0.33 | 0.00 | 0.58 | 0.00 | - | 40 | 45 | 45.61% |
| MRO241115P00022000 | 2024-05-29 1:13PM EDT | 22.00 | 0.32 | 0.00 | 0.57 | 0.00 | - | 3 | 77 | 40.53% |
| MRO241115P00023000 | 2024-05-29 2:08PM EDT | 23.00 | 0.26 | 0.00 | 1.57 | 0.00 | - | 1 | 102 | 55.27% |
| MRO241115P00024000 | 2024-05-29 9:48AM EDT | 24.00 | 0.37 | 0.09 | 0.47 | 0.00 | - | 4 | 40 | 29.10% |
| MRO241115P00025000 | 2024-05-31 11:25AM EDT | 25.00 | 0.54 | 0.42 | 1.26 | -0.87 | -61.70% | 10 | 95 | 38.75% |
| MRO241115P00026000 | 2024-05-30 2:16PM EDT | 26.00 | 0.81 | 0.32 | 1.66 | 0.00 | - | 19 | 69 | 39.31% |
| MRO241115P00027000 | 2024-05-20 10:53AM EDT | 27.00 | 2.09 | 0.02 | 1.15 | 0.00 | - | 1 | 180 | 26.25% |
| MRO241115P00028000 | 2024-05-29 3:43PM EDT | 28.00 | 1.32 | 0.79 | 1.63 | 0.00 | - | 10 | 310 | 27.05% |
| MRO241115P00029000 | 2024-05-20 9:37AM EDT | 29.00 | 3.40 | 1.41 | 2.74 | 0.00 | - | 5 | 130 | 34.86% |
| MRO241115P00030000 | 2024-05-29 1:17PM EDT | 30.00 | 2.25 | 1.72 | 2.55 | 0.00 | - | 9 | 197 | 25.03% |
| MRO241115P00031000 | 2024-05-22 9:53AM EDT | 31.00 | 5.40 | 1.03 | 3.20 | 0.00 | - | 2 | 36 | 25.00% |
| MRO241115P00032000 | 2024-05-06 9:44AM EDT | 32.00 | 5.55 | 1.70 | 5.00 | 0.00 | - | 3 | 43 | 39.77% |
| MRO241115P00035000 | 2024-05-03 9:46AM EDT | 35.00 | 8.75 | 4.25 | 6.75 | 0.00 | - | 7 | 0 | 31.84% |
| MRO241115P00036000 | 2024-05-03 9:49AM EDT | 36.00 | 9.65 | 5.20 | 8.00 | 0.00 | - | 2 | 0 | 38.77% |
| MRO241115P00037000 | 2024-04-12 9:48AM EDT | 37.00 | 7.35 | 9.00 | 12.60 | 0.00 | - | 154 | 126 | 67.60% |
| MRO241115P00038000 | 2024-04-12 9:44AM EDT | 38.00 | 8.10 | 10.40 | 12.60 | 0.00 | - | 12 | 11 | 66.43% |
© 2024 Yahoo. All rights reserved.