Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:26.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510C00026000 | 2024-05-10 10:30AM EDT | 2024-05-10 | 0.99 | 0.72 | 0.92 | -0.13 | -11.61% | 12 | 195 | 62.11% |
| MRO240517C00026000 | 2024-05-10 12:05PM EDT | 2024-05-17 | 0.88 | 0.78 | 0.83 | -0.32 | -26.67% | 29 | 1,149 | 22.85% |
| MRO240524C00026000 | 2024-05-10 11:40AM EDT | 2024-05-24 | 1.09 | 0.89 | 0.93 | -0.20 | -15.50% | 3 | 39 | 22.66% |
| MRO240531C00026000 | 2024-05-10 10:01AM EDT | 2024-05-31 | 1.43 | 0.99 | 1.04 | +0.11 | +8.33% | 4 | 47 | 23.63% |
| MRO240607C00026000 | 2024-05-09 3:21PM EDT | 2024-06-07 | 1.43 | 1.11 | 1.16 | 0.00 | - | 8 | 15 | 25.00% |
| MRO240614C00026000 | 2024-05-10 9:34AM EDT | 2024-06-14 | 1.60 | 1.22 | 1.26 | +0.23 | +16.79% | 1 | 1 | 25.68% |
| MRO240621C00026000 | 2024-05-10 1:14PM EDT | 2024-06-21 | 1.30 | 1.30 | 1.34 | -0.31 | -19.25% | 30 | 1,804 | 25.88% |
| MRO240719C00026000 | 2024-05-10 10:59AM EDT | 2024-07-19 | 1.72 | 1.65 | 1.92 | -0.18 | -9.47% | 2 | 629 | 33.01% |
| MRO240920C00026000 | 2024-05-08 12:29PM EDT | 2024-09-20 | 2.47 | 2.21 | 2.27 | 0.00 | - | 15 | 235 | 29.61% |
| MRO241018C00026000 | 2024-05-02 11:51AM EDT | 2024-10-18 | 2.45 | 2.45 | 2.52 | 0.00 | - | 11 | 274 | 30.57% |
| MRO241115C00026000 | 2024-05-07 3:33PM EDT | 2024-11-15 | 3.10 | 2.72 | 2.84 | 0.00 | - | 1 | 178 | 32.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510P00026000 | 2024-05-09 3:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 688 | 32.81% |
| MRO240517P00026000 | 2024-05-10 12:46PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 18 | 762 | 24.22% |
| MRO240524P00026000 | 2024-05-09 3:05PM EDT | 2024-05-24 | 0.15 | 0.21 | 0.23 | 0.00 | - | 115 | 215 | 24.02% |
| MRO240531P00026000 | 2024-05-10 12:37PM EDT | 2024-05-31 | 0.30 | 0.29 | 0.31 | +0.06 | +25.00% | 6 | 84 | 23.44% |
| MRO240607P00026000 | 2024-05-09 2:54PM EDT | 2024-06-07 | 0.31 | 0.38 | 0.40 | +0.01 | +3.33% | 2 | 33 | 23.73% |
| MRO240621P00026000 | 2024-05-10 11:58AM EDT | 2024-06-21 | 0.48 | 0.52 | 0.53 | +0.04 | +9.09% | 6 | 1,027 | 23.39% |
| MRO240719P00026000 | 2024-05-10 12:01PM EDT | 2024-07-19 | 0.71 | 0.75 | 0.77 | +0.05 | +7.58% | 6 | 1,556 | 23.63% |
| MRO240920P00026000 | 2024-05-07 12:37PM EDT | 2024-09-20 | 1.18 | 1.20 | 1.24 | 0.00 | - | 19 | 279 | 24.76% |
| MRO241018P00026000 | 2024-04-19 2:46PM EDT | 2024-10-18 | 1.56 | 1.35 | 1.39 | 0.00 | - | 19 | 302 | 24.71% |
| MRO241115P00026000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 1.68 | 1.57 | 1.62 | 0.00 | - | - | 13 | 25.90% |
© 2024 Yahoo. All rights reserved.