Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510C00027000 | 2024-05-10 11:42AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.19 | -79.17% | 129 | 2,447 | 20.70% |
| MRO240517C00027000 | 2024-05-10 11:56AM EDT | 2024-05-17 | 0.24 | 0.25 | 0.26 | -0.16 | -40.00% | 402 | 1,719 | 21.39% |
| MRO240524C00027000 | 2024-05-10 11:45AM EDT | 2024-05-24 | 0.42 | 0.40 | 0.42 | -0.10 | -19.23% | 55 | 898 | 23.10% |
| MRO240531C00027000 | 2024-05-10 10:19AM EDT | 2024-05-31 | 0.55 | 0.52 | 0.54 | -0.13 | -19.12% | 11 | 264 | 23.63% |
| MRO240607C00027000 | 2024-05-09 10:21AM EDT | 2024-06-07 | 0.72 | 0.62 | 0.66 | -0.09 | -11.11% | 1 | 37 | 24.61% |
| MRO240614C00027000 | 2024-05-09 1:49PM EDT | 2024-06-14 | 0.92 | 0.74 | 0.78 | +0.04 | +4.55% | 10 | 23 | 25.64% |
| MRO240621C00027000 | 2024-05-10 11:39AM EDT | 2024-06-21 | 0.88 | 0.83 | 0.84 | -0.13 | -12.87% | 4 | 3,462 | 25.10% |
| MRO240719C00027000 | 2024-05-10 11:48AM EDT | 2024-07-19 | 1.20 | 1.18 | 1.20 | -0.14 | -10.45% | 217 | 4,389 | 27.15% |
| MRO240920C00027000 | 2024-05-09 1:30PM EDT | 2024-09-20 | 1.93 | 1.75 | 1.80 | 0.00 | - | 6 | 540 | 29.03% |
| MRO241018C00027000 | 2024-05-09 1:42PM EDT | 2024-10-18 | 2.20 | 2.00 | 2.06 | 0.00 | - | 1 | 228 | 30.05% |
| MRO241115C00027000 | 2024-05-08 9:42AM EDT | 2024-11-15 | 2.42 | 2.29 | 2.39 | -0.13 | -5.10% | 10 | 143 | 32.03% |
| MRO241220C00027000 | 2024-05-09 12:36PM EDT | 2024-12-20 | 2.68 | 2.53 | 2.65 | 0.00 | - | 110 | 539 | 32.54% |
| MRO250117C00027000 | 2024-05-10 11:55AM EDT | 2025-01-17 | 2.80 | 2.79 | 2.85 | -0.22 | -7.28% | 21 | 3,107 | 32.95% |
| MRO250620C00027000 | 2024-05-06 3:52PM EDT | 2025-06-20 | 3.95 | 3.85 | 3.95 | 0.00 | - | 1 | 499 | 35.82% |
| MRO260116C00027000 | 2024-05-06 12:12PM EDT | 2026-01-16 | 4.30 | 4.70 | 5.05 | 0.00 | - | 2 | 925 | 37.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510P00027000 | 2024-05-10 11:21AM EDT | 2024-05-10 | 0.06 | 0.13 | 0.15 | -0.03 | -33.33% | 69 | 1,844 | 0.00% |
| MRO240517P00027000 | 2024-05-10 11:38AM EDT | 2024-05-17 | 0.41 | 0.43 | 0.46 | +0.09 | +28.12% | 4 | 4,323 | 23.05% |
| MRO240524P00027000 | 2024-05-09 11:28AM EDT | 2024-05-24 | 0.47 | 0.55 | 0.58 | -0.01 | -2.08% | 1 | 86 | 22.36% |
| MRO240531P00027000 | 2024-05-09 10:54AM EDT | 2024-05-31 | 0.56 | 0.64 | 0.68 | 0.00 | - | 1 | 27 | 22.36% |
| MRO240607P00027000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 0.68 | 0.73 | 0.77 | +0.04 | +6.25% | 10 | 50 | 22.46% |
| MRO240614P00027000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 0.95 | 0.82 | 0.86 | 0.00 | - | - | 4 | 22.85% |
| MRO240621P00027000 | 2024-05-10 10:50AM EDT | 2024-06-21 | 0.84 | 0.88 | 0.90 | +0.04 | +5.00% | 16 | 4,193 | 21.97% |
| MRO240719P00027000 | 2024-05-10 11:56AM EDT | 2024-07-19 | 1.14 | 1.12 | 1.14 | +0.08 | +7.55% | 126 | 559 | 22.19% |
| MRO240920P00027000 | 2024-05-08 11:14AM EDT | 2024-09-20 | 1.62 | 1.59 | 1.62 | 0.00 | - | 15 | 537 | 23.56% |
| MRO241018P00027000 | 2024-04-23 11:17AM EDT | 2024-10-18 | 1.78 | 1.74 | 1.77 | 0.00 | - | 10 | 39 | 23.54% |
| MRO241115P00027000 | 2024-05-06 12:34PM EDT | 2024-11-15 | 2.11 | 1.96 | 2.02 | 0.00 | - | 189 | 154 | 24.98% |
| MRO241220P00027000 | 2024-05-01 2:26PM EDT | 2024-12-20 | 2.83 | 2.15 | 2.19 | 0.00 | - | 6 | 144 | 24.98% |
| MRO250117P00027000 | 2024-05-09 10:13AM EDT | 2025-01-17 | 2.24 | 2.32 | 2.36 | -0.04 | -1.75% | 20 | 855 | 25.46% |
| MRO250620P00027000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 3.30 | 3.15 | 3.25 | 0.00 | - | 1 | 823 | 28.00% |
| MRO260116P00027000 | 2024-04-29 9:49AM EDT | 2026-01-16 | 3.70 | 3.80 | 3.95 | 0.00 | - | 1 | 74 | 27.83% |
© 2024 Yahoo. All rights reserved.