Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240719C00015000 | 2024-03-26 3:45PM EDT | 15.00 | 12.60 | 11.75 | 13.50 | 0.00 | - | 200 | 502 | 115.04% |
| MRO240719C00016000 | 2024-02-21 12:30PM EDT | 16.00 | 8.23 | 11.25 | 11.75 | 0.00 | - | 10 | 26 | 0.00% |
| MRO240719C00017000 | 2024-01-09 11:35AM EDT | 17.00 | 6.80 | 6.20 | 6.30 | 0.00 | - | 2 | 10 | 0.00% |
| MRO240719C00018000 | 2024-01-08 10:48AM EDT | 18.00 | 6.40 | 3.30 | 5.25 | 0.00 | - | 13 | 8 | 0.00% |
| MRO240719C00019000 | 2024-04-18 9:46AM EDT | 19.00 | 8.85 | 7.65 | 10.00 | 0.00 | - | 46 | 297 | 96.97% |
| MRO240719C00020000 | 2024-04-12 9:41AM EDT | 20.00 | 10.20 | 6.90 | 8.50 | 0.00 | - | 1 | 173 | 71.68% |
| MRO240719C00021000 | 2024-04-18 1:45PM EDT | 21.00 | 6.80 | 6.20 | 8.10 | 0.00 | - | 1 | 126 | 51.37% |
| MRO240719C00022000 | 2024-04-18 2:46PM EDT | 22.00 | 5.80 | 5.00 | 7.10 | 0.00 | - | 11 | 479 | 73.78% |
| MRO240719C00023000 | 2024-04-15 2:33PM EDT | 23.00 | 6.20 | 5.00 | 5.65 | 0.00 | - | 2 | 136 | 53.76% |
| MRO240719C00024000 | 2024-04-26 10:33AM EDT | 24.00 | 4.18 | 4.20 | 4.30 | +0.13 | +3.21% | 1 | 266 | 37.01% |
| MRO240719C00025000 | 2024-04-26 12:12PM EDT | 25.00 | 3.50 | 3.40 | 3.50 | +0.14 | +4.17% | 42 | 1,127 | 35.40% |
| MRO240719C00026000 | 2024-04-24 11:16AM EDT | 26.00 | 2.49 | 2.49 | 2.96 | 0.00 | - | 13 | 302 | 37.94% |
| MRO240719C00027000 | 2024-04-26 2:10PM EDT | 27.00 | 2.14 | 1.97 | 2.07 | +0.22 | +11.46% | 6 | 699 | 31.64% |
| MRO240719C00028000 | 2024-04-26 3:42PM EDT | 28.00 | 1.52 | 1.48 | 1.50 | +0.04 | +2.70% | 20 | 488 | 30.23% |
| MRO240719C00029000 | 2024-04-26 12:11PM EDT | 29.00 | 1.11 | 1.04 | 1.05 | +0.08 | +7.77% | 12 | 930 | 29.30% |
| MRO240719C00030000 | 2024-04-26 3:41PM EDT | 30.00 | 0.74 | 0.71 | 0.73 | +0.07 | +10.45% | 202 | 1,956 | 29.05% |
| MRO240719C00031000 | 2024-04-24 10:02AM EDT | 31.00 | 0.47 | 0.47 | 0.49 | 0.00 | - | 5 | 515 | 28.81% |
| MRO240719C00032000 | 2024-04-25 10:52AM EDT | 32.00 | 0.28 | 0.30 | 0.33 | 0.00 | - | 21 | 480 | 28.91% |
| MRO240719C00033000 | 2024-04-25 1:13PM EDT | 33.00 | 0.20 | 0.19 | 0.24 | 0.00 | - | 5 | 1,617 | 29.83% |
| MRO240719C00034000 | 2024-04-25 3:47PM EDT | 34.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 1 | 77 | 29.10% |
| MRO240719C00035000 | 2024-04-17 1:02PM EDT | 35.00 | 0.14 | 0.08 | 0.10 | 0.00 | - | 15 | 107 | 29.88% |
| MRO240719C00036000 | 2024-04-05 1:26PM EDT | 36.00 | 0.30 | 0.06 | 0.07 | 0.00 | - | 5 | 5 | 30.47% |
| MRO240719C00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 16 | 36.72% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240719P00015000 | 2024-04-12 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 67.97% |
| MRO240719P00016000 | 2024-03-05 4:56PM EDT | 16.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 4 | 23 | 72.07% |
| MRO240719P00017000 | 2024-04-01 1:57PM EDT | 17.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 20 | 430 | 56.25% |
| MRO240719P00018000 | 2024-03-22 3:10PM EDT | 18.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 93 | 44.92% |
| MRO240719P00019000 | 2024-04-23 3:49PM EDT | 19.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 80 | 40.04% |
| MRO240719P00020000 | 2024-04-19 2:44PM EDT | 20.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 5 | 633 | 37.89% |
| MRO240719P00021000 | 2024-04-24 12:03PM EDT | 21.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 10 | 395 | 34.96% |
| MRO240719P00022000 | 2024-04-24 2:15PM EDT | 22.00 | 0.14 | 0.11 | 0.12 | 0.00 | - | 5 | 477 | 32.81% |
| MRO240719P00023000 | 2024-04-26 1:49PM EDT | 23.00 | 0.19 | 0.17 | 0.19 | -0.03 | -13.64% | 1 | 399 | 31.35% |
| MRO240719P00024000 | 2024-04-19 3:23PM EDT | 24.00 | 0.42 | 0.27 | 0.30 | 0.00 | - | 4 | 386 | 29.98% |
| MRO240719P00025000 | 2024-04-26 11:12AM EDT | 25.00 | 0.49 | 0.44 | 0.47 | -0.01 | -2.00% | 3 | 430 | 28.86% |
| MRO240719P00026000 | 2024-04-26 3:54PM EDT | 26.00 | 0.70 | 0.69 | 0.71 | -0.13 | -15.66% | 1 | 967 | 27.69% |
| MRO240719P00027000 | 2024-04-26 3:54PM EDT | 27.00 | 1.04 | 1.03 | 1.06 | -0.21 | -16.80% | 3 | 379 | 26.95% |
| MRO240719P00028000 | 2024-04-26 3:59PM EDT | 28.00 | 1.51 | 1.49 | 1.51 | -0.02 | -1.31% | 4 | 512 | 26.12% |
| MRO240719P00029000 | 2024-04-23 11:23AM EDT | 29.00 | 2.19 | 2.06 | 2.09 | 0.00 | - | 1 | 220 | 25.59% |
| MRO240719P00030000 | 2024-04-22 1:26PM EDT | 30.00 | 2.86 | 2.70 | 4.35 | 0.00 | - | 1 | 230 | 56.45% |
| MRO240719P00031000 | 2024-04-24 3:42PM EDT | 31.00 | 3.78 | 3.50 | 3.60 | 0.00 | - | 60 | 262 | 25.78% |
| MRO240719P00032000 | 2024-04-16 2:05PM EDT | 32.00 | 4.12 | 3.70 | 6.45 | 0.00 | - | 1 | 47 | 70.09% |
| MRO240719P00033000 | 2024-04-12 3:47PM EDT | 33.00 | 4.24 | 5.20 | 5.90 | 0.00 | - | 1 | 2 | 42.24% |
| MRO240719P00034000 | 2024-04-08 10:19AM EDT | 34.00 | 4.80 | 5.70 | 7.10 | 0.00 | - | 1 | 151 | 51.32% |
| MRO240719P00035000 | 2023-12-01 12:17PM EDT | 35.00 | 9.13 | 10.70 | 11.00 | 0.00 | - | 2 | 0 | 111.96% |
© 2024 Yahoo. All rights reserved.