Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240621C00015000 | 2024-03-27 11:37AM EDT | 15.00 | 12.70 | 12.70 | 13.50 | 0.00 | - | 2 | 81 | 113.87% |
| MRO240621C00016000 | 2024-03-19 10:30AM EDT | 16.00 | 11.00 | 11.00 | 12.55 | 0.00 | - | 1 | 9 | 53.13% |
| MRO240621C00017000 | 2023-10-18 10:39AM EDT | 17.00 | 12.55 | 8.05 | 9.45 | 0.00 | - | - | 1 | 0.00% |
| MRO240621C00018000 | 2024-03-13 9:55AM EDT | 18.00 | 8.10 | 11.95 | 12.10 | 0.00 | - | 10 | 127 | 172.12% |
| MRO240621C00019000 | 2024-04-03 2:44PM EDT | 19.00 | 10.60 | 7.60 | 9.75 | 0.00 | - | 6 | 355 | 109.47% |
| MRO240621C00020000 | 2024-04-16 10:08AM EDT | 20.00 | 8.45 | 6.80 | 9.45 | 0.00 | - | 1 | 292 | 70.22% |
| MRO240621C00021000 | 2024-04-24 11:01AM EDT | 21.00 | 6.60 | 6.10 | 8.45 | 0.00 | - | 3 | 129 | 69.53% |
| MRO240621C00022000 | 2024-04-24 1:19PM EDT | 22.00 | 5.65 | 5.50 | 6.05 | 0.00 | - | 1 | 139 | 50.59% |
| MRO240621C00023000 | 2024-04-24 1:48PM EDT | 23.00 | 4.77 | 4.90 | 6.85 | 0.00 | - | 1 | 1,256 | 73.83% |
| MRO240621C00024000 | 2024-04-24 10:05AM EDT | 24.00 | 3.97 | 3.55 | 4.10 | 0.00 | - | 1 | 1,356 | 38.28% |
| MRO240621C00025000 | 2024-04-26 9:30AM EDT | 25.00 | 3.14 | 3.15 | 3.25 | -0.06 | -1.87% | 5 | 4,900 | 35.94% |
| MRO240621C00026000 | 2024-04-26 3:57PM EDT | 26.00 | 2.41 | 2.40 | 3.35 | +0.19 | +8.56% | 3 | 1,733 | 56.84% |
| MRO240621C00027000 | 2024-04-26 3:37PM EDT | 27.00 | 1.78 | 1.73 | 1.76 | +0.07 | +4.09% | 98 | 3,137 | 31.59% |
| MRO240621C00028000 | 2024-04-26 3:47PM EDT | 28.00 | 1.22 | 1.19 | 1.22 | -0.01 | -0.81% | 29 | 2,056 | 30.86% |
| MRO240621C00029000 | 2024-04-26 10:54AM EDT | 29.00 | 0.74 | 0.77 | 0.80 | -0.07 | -8.64% | 53 | 1,862 | 30.18% |
| MRO240621C00030000 | 2024-04-26 3:50PM EDT | 30.00 | 0.50 | 0.47 | 0.50 | -0.01 | -1.96% | 284 | 3,551 | 29.69% |
| MRO240621C00031000 | 2024-04-26 2:39PM EDT | 31.00 | 0.31 | 0.29 | 0.30 | +0.02 | +6.90% | 19 | 3,702 | 29.49% |
| MRO240621C00032000 | 2024-04-26 12:40PM EDT | 32.00 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 2 | 838 | 29.69% |
| MRO240621C00033000 | 2024-04-25 11:58AM EDT | 33.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 1 | 17 | 30.18% |
| MRO240621C00034000 | 2024-04-22 3:15PM EDT | 34.00 | 0.09 | 0.06 | 0.08 | +0.09 | - | - | 100 | 31.84% |
| MRO240621C00035000 | 2024-04-26 1:50PM EDT | 35.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 8 | 892 | 33.40% |
| MRO240621C00036000 | 2024-04-19 9:40AM EDT | 36.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 34.18% |
| MRO240621C00040000 | 2024-04-26 3:07PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 697 | 41.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240621P00015000 | 2024-02-22 1:43PM EDT | 15.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 1,051 | 66.41% |
| MRO240621P00016000 | 2024-03-12 2:41PM EDT | 16.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 30 | 71.09% |
| MRO240621P00017000 | 2024-03-04 12:45PM EDT | 17.00 | 0.09 | 0.01 | 0.61 | 0.00 | - | 12 | 1,014 | 92.97% |
| MRO240621P00018000 | 2024-04-23 10:33AM EDT | 18.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 30 | 4,745 | 88.48% |
| MRO240621P00019000 | 2024-03-27 11:17AM EDT | 19.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 1,391 | 47.27% |
| MRO240621P00020000 | 2024-04-25 2:24PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 27 | 1,064 | 41.80% |
| MRO240621P00021000 | 2024-04-25 2:14PM EDT | 21.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 762 | 39.45% |
| MRO240621P00022000 | 2024-04-26 3:27PM EDT | 22.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 4 | 1,720 | 37.11% |
| MRO240621P00023000 | 2024-04-25 9:30AM EDT | 23.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 6 | 2,810 | 34.38% |
| MRO240621P00024000 | 2024-04-25 1:50PM EDT | 24.00 | 0.21 | 0.17 | 0.19 | 0.00 | - | 1 | 696 | 32.03% |
| MRO240621P00025000 | 2024-04-23 10:55AM EDT | 25.00 | 0.40 | 0.31 | 0.33 | 0.00 | - | 7 | 3,345 | 30.86% |
| MRO240621P00026000 | 2024-04-26 2:24PM EDT | 26.00 | 0.51 | 0.53 | 0.55 | -0.14 | -21.54% | 54 | 721 | 29.79% |
| MRO240621P00027000 | 2024-04-25 12:00PM EDT | 27.00 | 0.99 | 0.86 | 0.88 | 0.00 | - | 22 | 1,239 | 28.96% |
| MRO240621P00028000 | 2024-04-26 3:05PM EDT | 28.00 | 1.26 | 1.31 | 1.34 | -0.22 | -14.86% | 3 | 1,132 | 28.32% |
| MRO240621P00029000 | 2024-04-26 1:05PM EDT | 29.00 | 1.85 | 1.90 | 1.94 | -0.12 | -6.09% | 7 | 496 | 27.98% |
| MRO240621P00030000 | 2024-04-23 12:54PM EDT | 30.00 | 2.64 | 2.60 | 3.75 | 0.00 | - | 8 | 371 | 55.52% |
| MRO240621P00031000 | 2024-04-23 3:28PM EDT | 31.00 | 3.45 | 2.87 | 4.30 | 0.00 | - | 1 | 46 | 51.56% |
| MRO240621P00032000 | 2024-04-16 11:42AM EDT | 32.00 | 3.88 | 3.30 | 5.45 | 0.00 | - | 1 | 5 | 61.82% |
| MRO240621P00035000 | 2024-04-23 3:27PM EDT | 35.00 | 7.25 | 6.70 | 8.00 | 0.00 | - | 1 | 1 | 65.28% |
© 2024 Yahoo. All rights reserved.