UK markets open in 3 hours 34 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,159.90 +396.87 (+2.23%) CRUDE OIL
79.43 +0.43 (+0.54%) GOLD FUTURES
2,328.70 +17.70 (+0.77%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,891.68 -2,006.87 (-4.19%)
Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510C00023500 | 2024-04-19 11:28AM EDT | 23.50 | 4.30 | 2.16 | 2.82 | 0.00 | - | 3 | 3 | 67.19% |
| MRO240510C00024000 | 2024-05-01 3:09PM EDT | 24.00 | 2.38 | 2.20 | 2.38 | -1.49 | -38.50% | 6 | 12 | 55.08% |
| MRO240510C00024500 | 2024-04-12 2:46PM EDT | 24.50 | 4.75 | 1.05 | 2.04 | 0.00 | - | 3 | 4 | 66.41% |
| MRO240510C00025000 | 2024-05-01 1:03PM EDT | 25.00 | 1.40 | 1.39 | 1.47 | -1.55 | -52.54% | 12 | 13 | 50.20% |
| MRO240510C00025500 | 2024-05-01 2:40PM EDT | 25.50 | 1.16 | 1.05 | 1.10 | -1.15 | -49.78% | 49 | 2 | 47.27% |
| MRO240510C00026000 | 2024-05-01 3:59PM EDT | 26.00 | 0.77 | 0.77 | 0.82 | -0.83 | -51.88% | 70 | 4 | 47.07% |
| MRO240510C00026500 | 2024-05-01 3:42PM EDT | 26.50 | 0.56 | 0.53 | 0.58 | -0.45 | -44.55% | 195 | 16 | 46.29% |
| MRO240510C00027000 | 2024-05-01 1:36PM EDT | 27.00 | 0.38 | 0.35 | 0.40 | -0.34 | -47.22% | 39 | 134 | 46.09% |
| MRO240510C00027500 | 2024-05-01 2:55PM EDT | 27.50 | 0.26 | 0.23 | 0.27 | -0.23 | -46.94% | 63 | 161 | 46.29% |
| MRO240510C00028000 | 2024-05-01 3:46PM EDT | 28.00 | 0.15 | 0.14 | 0.17 | -0.17 | -53.12% | 87 | 296 | 45.90% |
| MRO240510C00028500 | 2024-05-01 3:03PM EDT | 28.50 | 0.12 | 0.09 | 0.12 | -0.08 | -40.00% | 42 | 52 | 47.66% |
| MRO240510C00029000 | 2024-05-01 2:24PM EDT | 29.00 | 0.04 | 0.05 | 0.08 | -0.11 | -73.33% | 34 | 140 | 48.44% |
| MRO240510C00029500 | 2024-04-30 2:47PM EDT | 29.50 | 0.10 | 0.03 | 0.05 | 0.00 | - | 65 | 187 | 48.83% |
| MRO240510C00030000 | 2024-04-29 12:06PM EDT | 30.00 | 0.13 | 0.01 | 0.14 | 0.00 | - | 17 | 94 | 58.98% |
| MRO240510C00030500 | 2024-05-01 3:09PM EDT | 30.50 | 0.03 | 0.01 | 0.22 | -0.05 | -62.50% | 38 | 563 | 70.90% |
| MRO240510C00031000 | 2024-04-29 1:52PM EDT | 31.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 46 | 54.69% |
| MRO240510C00031500 | 2024-04-30 12:32PM EDT | 31.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 114 | 135.94% |
| MRO240510C00032000 | 2024-04-25 10:27AM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 42 | 60.16% |
| MRO240510C00032500 | 2024-04-25 10:40AM EDT | 32.50 | 0.09 | 0.00 | 2.14 | 0.00 | - | 8 | 22 | 183.20% |
| MRO240510C00033000 | 2024-04-25 10:40AM EDT | 33.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 8 | 155.08% |
| MRO240510C00034000 | 2024-04-17 10:23AM EDT | 34.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 19 | 12 | 166.80% |
| MRO240510C00035000 | 2024-04-15 3:47PM EDT | 35.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 20 | 21 | 128.91% |
| MRO240510C00036000 | 2024-04-24 1:01PM EDT | 36.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 32 | 188.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510P00022000 | 2024-04-22 1:23PM EDT | 22.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 138.09% |
| MRO240510P00023000 | 2024-04-04 9:30AM EDT | 23.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 55.47% |
| MRO240510P00023500 | 2024-04-18 2:01PM EDT | 23.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 11 | 48.05% |
| MRO240510P00024000 | 2024-05-01 11:11AM EDT | 24.00 | 0.09 | 0.08 | 0.12 | +0.06 | +200.00% | 14 | 7 | 47.27% |
| MRO240510P00024500 | 2024-05-01 10:36AM EDT | 24.50 | 0.13 | 0.15 | 0.19 | +0.02 | +18.18% | 10 | 2 | 45.90% |
| MRO240510P00025000 | 2024-05-01 3:57PM EDT | 25.00 | 0.28 | 0.26 | 0.30 | +0.17 | +154.55% | 34 | 32 | 45.02% |
| MRO240510P00025500 | 2024-05-01 1:32PM EDT | 25.50 | 0.45 | 0.41 | 0.46 | +0.23 | +104.55% | 22 | 21 | 44.63% |
| MRO240510P00026000 | 2024-05-01 3:59PM EDT | 26.00 | 0.64 | 0.62 | 0.67 | +0.28 | +77.78% | 2,150 | 98 | 44.04% |
| MRO240510P00026500 | 2024-05-01 3:30PM EDT | 26.50 | 0.87 | 0.89 | 0.94 | +0.33 | +61.11% | 312 | 63 | 43.85% |
| MRO240510P00027000 | 2024-05-01 2:18PM EDT | 27.00 | 1.33 | 1.20 | 1.26 | +0.63 | +90.00% | 26 | 205 | 43.46% |
| MRO240510P00027500 | 2024-05-01 3:30PM EDT | 27.50 | 1.55 | 1.52 | 1.64 | +0.46 | +42.20% | 273 | 345 | 43.95% |
| MRO240510P00028000 | 2024-05-01 3:18PM EDT | 28.00 | 1.99 | 1.72 | 2.08 | +0.75 | +60.48% | 11 | 150 | 46.88% |
| MRO240510P00028500 | 2024-05-01 10:28AM EDT | 28.50 | 2.04 | 1.53 | 2.54 | +0.64 | +45.71% | 1 | 99 | 50.00% |
| MRO240510P00029000 | 2024-04-29 10:22AM EDT | 29.00 | 1.44 | 2.06 | 4.90 | 0.00 | - | 1 | 67 | 95.12% |
| MRO240510P00029500 | 2024-04-23 11:51AM EDT | 29.50 | 2.09 | 3.25 | 3.60 | 0.00 | - | 1 | 14 | 69.73% |
| MRO240510P00030000 | 2024-04-30 2:21PM EDT | 30.00 | 2.83 | 3.75 | 4.50 | 0.00 | - | 25 | 30 | 78.71% |
| MRO240510P00030500 | 2024-05-01 10:48AM EDT | 30.50 | 4.15 | 4.25 | 5.45 | +0.90 | +27.69% | 20 | 54 | 106.84% |
| MRO240510P00031000 | 2024-04-30 1:39PM EDT | 31.00 | 4.05 | 4.75 | 6.30 | 0.00 | - | 45 | 65 | 128.42% |
© 2024 Yahoo. All rights reserved.