Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO250117C00015000 | 2024-05-10 2:10PM EDT | 15.00 | 12.00 | 11.60 | 11.80 | 0.00 | - | 1 | 225 | 51.86% |
| MRO250117C00018000 | 2024-05-16 9:30AM EDT | 18.00 | 9.16 | 8.80 | 8.95 | 0.00 | - | 3 | 286 | 44.73% |
| MRO250117C00020000 | 2024-05-15 3:21PM EDT | 20.00 | 7.25 | 7.10 | 7.20 | 0.00 | - | 5 | 1,169 | 40.53% |
| MRO250117C00021000 | 2024-05-16 10:51AM EDT | 21.00 | 6.60 | 6.30 | 6.35 | 0.00 | - | - | 1 | 38.38% |
| MRO250117C00023000 | 2024-05-16 11:53AM EDT | 23.00 | 4.94 | 4.75 | 4.85 | 0.00 | - | 1 | 1,548 | 35.94% |
| MRO250117C00025000 | 2024-05-16 2:30PM EDT | 25.00 | 3.50 | 3.50 | 3.55 | 0.00 | - | 73 | 2,086 | 33.91% |
| MRO250117C00027000 | 2024-05-16 3:45PM EDT | 27.00 | 2.35 | 2.42 | 2.45 | -0.08 | -3.29% | 2 | 3,106 | 31.93% |
| MRO250117C00029000 | 2024-05-17 3:23PM EDT | 29.00 | 1.63 | 1.59 | 1.60 | 0.00 | - | 5 | 5 | 30.32% |
| MRO250117C00030000 | 2024-05-17 3:31PM EDT | 30.00 | 1.32 | 1.27 | 1.30 | 0.00 | - | 24 | 6,202 | 30.08% |
| MRO250117C00032000 | 2024-05-17 2:13PM EDT | 32.00 | 0.83 | 0.78 | 0.80 | 0.00 | - | 21 | 2,008 | 29.13% |
| MRO250117C00033000 | 2024-05-17 12:58PM EDT | 33.00 | 0.59 | 0.61 | 0.65 | 0.00 | - | 12 | 12 | 29.25% |
| MRO250117C00035000 | 2024-05-20 9:37AM EDT | 35.00 | 0.38 | 0.37 | 0.40 | +0.01 | +2.70% | 1 | 1,653 | 28.96% |
| MRO250117C00037000 | 2024-05-15 9:56AM EDT | 37.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 1 | 376 | 29.00% |
| MRO250117C00040000 | 2024-05-15 9:38AM EDT | 40.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 3 | 1,846 | 30.27% |
| MRO250117C00045000 | 2024-05-17 1:56PM EDT | 45.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 16 | 1,524 | 33.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO250117P00015000 | 2024-05-14 1:21PM EDT | 15.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 2 | 6,478 | 39.26% |
| MRO250117P00018000 | 2024-05-09 9:50AM EDT | 18.00 | 0.23 | 0.20 | 0.23 | 0.00 | - | 103 | 3,234 | 33.89% |
| MRO250117P00019000 | 2024-05-17 12:10PM EDT | 19.00 | 0.30 | 0.28 | 0.31 | 0.00 | - | 1 | 1 | 32.52% |
| MRO250117P00020000 | 2024-05-17 12:22PM EDT | 20.00 | 0.42 | 0.38 | 0.42 | 0.00 | - | 10 | 5,800 | 31.40% |
| MRO250117P00022000 | 2024-05-16 10:06AM EDT | 22.00 | 0.76 | 0.71 | 0.75 | 0.00 | - | - | 94 | 29.37% |
| MRO250117P00023000 | 2024-05-16 10:25AM EDT | 23.00 | 0.98 | 0.95 | 0.98 | 0.00 | - | 15 | 8,213 | 28.39% |
| MRO250117P00025000 | 2024-05-09 11:31AM EDT | 25.00 | 1.48 | 1.59 | 1.62 | 0.00 | - | 14 | 3,842 | 26.73% |
| MRO250117P00027000 | 2024-05-15 9:31AM EDT | 27.00 | 2.38 | 2.46 | 2.50 | 0.00 | - | 1 | 855 | 24.90% |
| MRO250117P00030000 | 2024-05-16 9:37AM EDT | 30.00 | 4.23 | 4.30 | 4.35 | 0.00 | - | 2 | 3,000 | 22.10% |
| MRO250117P00032000 | 2024-04-12 10:29AM EDT | 32.00 | 4.15 | 5.70 | 5.85 | 0.00 | - | 1 | 171 | 18.36% |
| MRO250117P00035000 | 2024-04-11 10:08AM EDT | 35.00 | 6.35 | 8.40 | 9.55 | 0.00 | - | 3 | 17 | 37.79% |
| MRO250117P00037000 | 2024-04-26 9:48AM EDT | 37.00 | 9.40 | 10.60 | 10.85 | 0.00 | - | 56 | 0 | 27.49% |
| MRO250117P00040000 | 2023-10-26 9:36AM EDT | 40.00 | 12.85 | 13.90 | 14.70 | 0.00 | - | 9 | 0 | 50.12% |
| MRO250117P00045000 | 2023-12-27 4:40PM EDT | 45.00 | 20.00 | 20.30 | 22.45 | 0.00 | - | - | 0 | 82.57% |
© 2024 Yahoo. All rights reserved.