Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517C00015000 | 2024-02-28 1:01PM EDT | 15.00 | 9.39 | 12.40 | 13.65 | 0.00 | - | 40 | 18 | 177.54% |
| MRO240517C00016000 | 2024-03-27 2:00PM EDT | 16.00 | 11.68 | 11.05 | 13.00 | 0.00 | - | 1 | 13 | 161.72% |
| MRO240517C00018000 | 2024-02-16 3:50PM EDT | 18.00 | 5.80 | 8.35 | 10.50 | 0.00 | - | 8 | 9 | 179.88% |
| MRO240517C00019000 | 2024-02-22 12:05PM EDT | 19.00 | 5.52 | 7.20 | 10.30 | 0.00 | - | 50 | 50 | 218.26% |
| MRO240517C00020000 | 2024-04-24 1:26PM EDT | 20.00 | 7.60 | 6.75 | 8.15 | 0.00 | - | 1 | 310 | 118.75% |
| MRO240517C00021000 | 2024-04-12 12:26PM EDT | 21.00 | 8.65 | 6.75 | 7.90 | 0.00 | - | 18 | 18 | 119.14% |
| MRO240517C00022000 | 2024-04-10 2:53PM EDT | 22.00 | 7.70 | 4.80 | 7.95 | 0.00 | - | 1 | 96 | 108.30% |
| MRO240517C00023000 | 2024-04-25 12:14PM EDT | 23.00 | 4.65 | 3.80 | 5.90 | 0.00 | - | 1 | 444 | 51.95% |
| MRO240517C00024000 | 2024-04-25 12:16PM EDT | 24.00 | 3.72 | 2.77 | 4.20 | 0.00 | - | 2 | 2,375 | 69.92% |
| MRO240517C00025000 | 2024-04-26 1:28PM EDT | 25.00 | 3.02 | 2.90 | 3.10 | +0.23 | +8.24% | 4 | 1,467 | 51.17% |
| MRO240517C00026000 | 2024-04-26 1:08PM EDT | 26.00 | 2.18 | 1.92 | 2.14 | +0.31 | +16.58% | 2 | 1,070 | 40.63% |
| MRO240517C00027000 | 2024-04-25 12:42PM EDT | 27.00 | 1.31 | 1.32 | 1.34 | 0.00 | - | 12 | 876 | 35.35% |
| MRO240517C00028000 | 2024-04-26 3:59PM EDT | 28.00 | 0.78 | 0.78 | 0.79 | -0.02 | -2.50% | 51 | 2,736 | 34.57% |
| MRO240517C00029000 | 2024-04-26 3:59PM EDT | 29.00 | 0.40 | 0.39 | 0.41 | -0.02 | -4.76% | 1,436 | 1,348 | 33.69% |
| MRO240517C00030000 | 2024-04-26 1:51PM EDT | 30.00 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 38 | 1,741 | 33.89% |
| MRO240517C00031000 | 2024-04-26 1:56PM EDT | 31.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 2 | 717 | 34.18% |
| MRO240517C00032000 | 2024-04-26 10:24AM EDT | 32.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 1 | 1,375 | 37.70% |
| MRO240517C00033000 | 2024-04-23 10:22AM EDT | 33.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 248 | 40.63% |
| MRO240517C00034000 | 2024-04-26 12:40PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 177 | 44.14% |
| MRO240517C00035000 | 2024-04-25 12:01PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 186 | 215 | 49.22% |
| MRO240517C00036000 | 2024-04-19 9:40AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 50.78% |
| MRO240517C00037000 | 2024-04-19 9:40AM EDT | 37.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 98.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517P00012000 | 2024-04-01 1:21PM EDT | 12.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 3 | 4 | 182.03% |
| MRO240517P00015000 | 2024-02-15 10:34AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 194.92% |
| MRO240517P00016000 | 2024-01-22 10:30AM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| MRO240517P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 224 | 93.75% |
| MRO240517P00018000 | 2024-03-18 9:54AM EDT | 18.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 4 | 1,048 | 147.27% |
| MRO240517P00019000 | 2024-04-01 10:57AM EDT | 19.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 2,620 | 93.75% |
| MRO240517P00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 3 | 1,689 | 82.81% |
| MRO240517P00021000 | 2024-04-19 3:42PM EDT | 21.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 1,023 | 72.66% |
| MRO240517P00022000 | 2024-04-23 3:27PM EDT | 22.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 3,672 | 48.44% |
| MRO240517P00023000 | 2024-04-25 9:30AM EDT | 23.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 3 | 896 | 42.97% |
| MRO240517P00024000 | 2024-04-26 12:33PM EDT | 24.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 15 | 2,166 | 39.84% |
| MRO240517P00025000 | 2024-04-26 2:19PM EDT | 25.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 10 | 2,360 | 36.62% |
| MRO240517P00026000 | 2024-04-26 3:39PM EDT | 26.00 | 0.26 | 0.26 | 0.28 | -0.04 | -13.33% | 112 | 477 | 35.94% |
| MRO240517P00027000 | 2024-04-26 3:55PM EDT | 27.00 | 0.56 | 0.55 | 0.57 | -0.05 | -8.20% | 47 | 4,056 | 35.35% |
| MRO240517P00028000 | 2024-04-26 3:48PM EDT | 28.00 | 0.98 | 1.00 | 1.03 | -0.19 | -16.24% | 636 | 1,593 | 34.96% |
| MRO240517P00029000 | 2024-04-24 11:45AM EDT | 29.00 | 1.90 | 1.52 | 2.11 | 0.00 | - | 4 | 523 | 53.22% |
| MRO240517P00030000 | 2024-04-26 11:21AM EDT | 30.00 | 2.50 | 2.03 | 2.86 | -0.15 | -5.66% | 26 | 954 | 55.18% |
| MRO240517P00031000 | 2024-04-16 9:39AM EDT | 31.00 | 2.75 | 2.88 | 5.10 | 0.00 | - | 2 | 45 | 71.88% |
| MRO240517P00032000 | 2024-04-16 2:05PM EDT | 32.00 | 3.87 | 4.25 | 4.40 | 0.00 | - | 1 | 5 | 48.44% |
| MRO240517P00033000 | 2024-04-16 2:05PM EDT | 33.00 | 4.85 | 4.20 | 6.05 | 0.00 | - | 1 | 0 | 93.95% |
| MRO240517P00034000 | 2024-04-12 10:00AM EDT | 34.00 | 4.30 | 5.00 | 8.25 | 0.00 | - | 46 | 46 | 79.10% |
| MRO240517P00035000 | 2024-03-15 2:26PM EDT | 35.00 | 8.56 | 5.85 | 6.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.