Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:28.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510C00028000 | 2024-05-10 1:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 966 | 50.00% |
| MRO240517C00028000 | 2024-05-10 2:00PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 47 | 2,783 | 23.83% |
| MRO240524C00028000 | 2024-05-10 10:21AM EDT | 2024-05-24 | 0.12 | 0.08 | 0.10 | -0.06 | -33.33% | 2 | 76 | 22.85% |
| MRO240531C00028000 | 2024-05-10 12:12PM EDT | 2024-05-31 | 0.19 | 0.16 | 0.17 | -0.09 | -32.14% | 3 | 195 | 22.85% |
| MRO240607C00028000 | 2024-05-09 11:08AM EDT | 2024-06-07 | 0.31 | 0.23 | 0.26 | -0.10 | -24.39% | 1 | 112 | 23.88% |
| MRO240614C00028000 | 2024-05-10 1:52PM EDT | 2024-06-14 | 0.32 | 0.31 | 0.34 | -0.16 | -33.33% | 6 | 134 | 24.32% |
| MRO240621C00028000 | 2024-05-10 2:01PM EDT | 2024-06-21 | 0.39 | 0.37 | 0.39 | -0.16 | -29.09% | 88 | 2,463 | 23.88% |
| MRO240719C00028000 | 2024-05-10 12:00PM EDT | 2024-07-19 | 0.75 | 0.66 | 0.68 | -0.10 | -11.76% | 3 | 806 | 25.39% |
| MRO240920C00028000 | 2024-05-10 12:02PM EDT | 2024-09-20 | 1.31 | 1.22 | 1.25 | -0.16 | -10.88% | 1 | 527 | 27.66% |
| MRO241018C00028000 | 2024-05-10 1:47PM EDT | 2024-10-18 | 1.48 | 1.45 | 1.49 | -0.26 | -14.94% | 90 | 230 | 28.59% |
| MRO241115C00028000 | 2024-05-10 12:58PM EDT | 2024-11-15 | 1.73 | 1.60 | 1.79 | -0.31 | -15.20% | 2 | 109 | 30.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510P00028000 | 2024-05-10 1:21PM EDT | 2024-05-10 | 1.25 | 1.28 | 1.42 | +0.40 | +47.06% | 114 | 163 | 71.88% |
| MRO240517P00028000 | 2024-05-10 12:16PM EDT | 2024-05-17 | 1.28 | 1.43 | 1.47 | +0.28 | +28.00% | 12 | 1,574 | 37.89% |
| MRO240524P00028000 | 2024-05-10 1:21PM EDT | 2024-05-24 | 1.40 | 1.46 | 1.49 | +0.28 | +25.00% | 110 | 19 | 29.00% |
| MRO240531P00028000 | 2024-05-07 2:28PM EDT | 2024-05-31 | 1.26 | 1.51 | 1.58 | 0.00 | - | 1 | 28 | 28.37% |
| MRO240607P00028000 | 2024-05-07 10:12AM EDT | 2024-06-07 | 1.42 | 1.55 | 2.54 | 0.00 | - | - | 0 | 59.18% |
| MRO240621P00028000 | 2024-05-08 12:05PM EDT | 2024-06-21 | 1.44 | 1.64 | 1.70 | 0.00 | - | 75 | 1,210 | 24.22% |
| MRO240628P00028000 | 2024-05-09 3:36PM EDT | 2024-06-28 | 1.45 | 1.67 | 2.15 | 0.00 | - | 16 | 16 | 34.86% |
| MRO240719P00028000 | 2024-05-08 2:59PM EDT | 2024-07-19 | 1.73 | 1.82 | 2.13 | 0.00 | - | 1 | 541 | 28.81% |
| MRO240920P00028000 | 2024-05-07 1:22PM EDT | 2024-09-20 | 2.11 | 2.25 | 2.29 | 0.00 | - | 3 | 131 | 23.54% |
| MRO241018P00028000 | 2024-05-08 9:34AM EDT | 2024-10-18 | 2.44 | 2.37 | 2.44 | 0.00 | - | 2 | 74 | 23.58% |
| MRO241115P00028000 | 2024-05-06 3:19PM EDT | 2024-11-15 | 2.71 | 2.58 | 2.63 | 0.00 | - | 44 | 97 | 24.32% |
© 2024 Yahoo. All rights reserved.