Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510C00025000 | 2024-05-08 2:49PM EDT | 2024-05-10 | 1.98 | 1.79 | 2.06 | 0.00 | - | 3 | 49 | 93.75% |
| MRO240517C00025000 | 2024-05-10 10:51AM EDT | 2024-05-17 | 2.05 | 1.99 | 2.06 | -0.10 | -4.65% | 6 | 1,492 | 33.20% |
| MRO240524C00025000 | 2024-05-08 10:58AM EDT | 2024-05-24 | 2.11 | 1.98 | 2.12 | 0.00 | - | 1 | 2 | 31.64% |
| MRO240531C00025000 | 2024-05-09 10:18AM EDT | 2024-05-31 | 2.25 | 1.03 | 2.12 | 0.00 | - | 1 | 5 | 26.17% |
| MRO240607C00025000 | 2024-05-07 2:31PM EDT | 2024-06-07 | 2.23 | 1.92 | 2.17 | 0.00 | - | 2 | 2 | 25.98% |
| MRO240614C00025000 | 2024-05-07 3:24PM EDT | 2024-06-14 | 2.33 | 1.57 | 2.27 | 0.00 | - | - | 2 | 28.22% |
| MRO240621C00025000 | 2024-05-09 2:27PM EDT | 2024-06-21 | 2.34 | 2.23 | 2.34 | 0.00 | - | 113 | 4,903 | 28.61% |
| MRO240719C00025000 | 2024-05-08 12:10PM EDT | 2024-07-19 | 2.57 | 2.19 | 2.58 | -0.08 | -3.02% | 4 | 1,137 | 28.96% |
| MRO240920C00025000 | 2024-05-10 9:42AM EDT | 2024-09-20 | 3.20 | 3.00 | 3.10 | 0.00 | - | 300 | 291 | 30.52% |
| MRO241018C00025000 | 2024-05-09 12:08PM EDT | 2024-10-18 | 3.35 | 3.25 | 3.35 | 0.00 | - | 2 | 49 | 31.69% |
| MRO241115C00025000 | 2024-05-10 10:03AM EDT | 2024-11-15 | 3.65 | 3.50 | 3.65 | +0.05 | +1.39% | 1 | 250 | 33.55% |
| MRO241220C00025000 | 2024-05-09 9:40AM EDT | 2024-12-20 | 3.85 | 3.75 | 3.85 | 0.00 | - | 114 | 278 | 33.42% |
| MRO250117C00025000 | 2024-05-09 9:37AM EDT | 2025-01-17 | 4.20 | 4.00 | 4.10 | 0.00 | - | 18 | 2,107 | 34.57% |
| MRO250620C00025000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 4.60 | 4.25 | 5.10 | 0.00 | - | 3 | 193 | 36.77% |
| MRO260116C00025000 | 2024-05-07 12:22PM EDT | 2026-01-16 | 6.18 | 5.85 | 6.10 | 0.00 | - | 1 | 476 | 37.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510P00025000 | 2024-05-09 9:48AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 68.75% |
| MRO240517P00025000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 2,355 | 35.16% |
| MRO240524P00025000 | 2024-05-09 3:05PM EDT | 2024-05-24 | 0.04 | 0.05 | 0.06 | 0.00 | - | 6 | 81 | 28.32% |
| MRO240531P00025000 | 2024-05-07 12:59PM EDT | 2024-05-31 | 0.12 | 0.08 | 0.09 | 0.00 | - | 12 | 103 | 26.17% |
| MRO240607P00025000 | 2024-05-09 1:35PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.15 | 0.00 | - | 1 | 46 | 26.56% |
| MRO240614P00025000 | 2024-05-09 1:35PM EDT | 2024-06-14 | 0.16 | 0.16 | 0.20 | 0.00 | - | 1 | 1 | 26.37% |
| MRO240621P00025000 | 2024-05-10 9:54AM EDT | 2024-06-21 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 1 | 3,381 | 25.00% |
| MRO240628P00025000 | 2024-05-09 10:40AM EDT | 2024-06-28 | 0.25 | 0.25 | 0.32 | 0.00 | - | 11 | 11 | 26.91% |
| MRO240719P00025000 | 2024-05-07 11:32AM EDT | 2024-07-19 | 0.39 | 0.38 | 0.40 | -0.13 | -25.00% | 2 | 523 | 24.90% |
| MRO240920P00025000 | 2024-05-07 9:42AM EDT | 2024-09-20 | 0.90 | 0.77 | 0.80 | 0.00 | - | 2 | 1,211 | 25.73% |
| MRO241018P00025000 | 2024-05-07 2:53PM EDT | 2024-10-18 | 1.00 | 0.90 | 0.94 | 0.00 | - | 10 | 114 | 25.68% |
| MRO241115P00025000 | 2024-04-29 2:14PM EDT | 2024-11-15 | 1.14 | 1.12 | 1.19 | 0.00 | - | 1 | 60 | 27.39% |
| MRO241220P00025000 | 2024-05-09 9:36AM EDT | 2024-12-20 | 1.33 | 1.29 | 1.33 | 0.00 | - | 1 | 81 | 27.05% |
| MRO250117P00025000 | 2024-05-09 11:31AM EDT | 2025-01-17 | 1.48 | 1.46 | 1.50 | 0.00 | - | 14 | 3,842 | 27.61% |
| MRO250620P00025000 | 2024-05-09 1:44PM EDT | 2025-06-20 | 2.29 | 2.25 | 2.30 | 0.00 | - | 2 | 2,750 | 29.47% |
| MRO260116P00025000 | 2024-04-25 12:07PM EDT | 2026-01-16 | 2.93 | 2.86 | 3.05 | 0.00 | - | 8 | 142 | 29.74% |
© 2024 Yahoo. All rights reserved.