Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240920C00014000 | 2024-03-06 11:19AM EDT | 14.00 | 10.80 | 15.75 | 16.05 | 0.00 | - | 1 | 1 | 141.60% |
| MRO240920C00015000 | 2024-03-01 11:12AM EDT | 15.00 | 9.70 | 13.50 | 14.60 | 0.00 | - | 2 | 48 | 105.91% |
| MRO240920C00016000 | 2024-02-28 3:18PM EDT | 16.00 | 8.70 | 12.55 | 13.75 | 0.00 | - | - | 1 | 100.34% |
| MRO240920C00017000 | 2024-02-15 2:34PM EDT | 17.00 | 6.87 | 9.25 | 10.95 | 0.00 | - | 12 | 11 | 50.20% |
| MRO240920C00018000 | 2024-04-12 12:44PM EDT | 18.00 | 11.76 | 8.95 | 11.10 | 0.00 | - | 50 | 80 | 83.25% |
| MRO240920C00019000 | 2024-02-14 11:00AM EDT | 19.00 | 4.90 | 7.95 | 8.10 | 0.00 | - | 27 | 148 | 0.00% |
| MRO240920C00020000 | 2024-03-15 2:18PM EDT | 20.00 | 7.02 | 8.40 | 10.55 | 0.00 | - | 1 | 29 | 77.42% |
| MRO240920C00021000 | 2024-03-27 2:25PM EDT | 21.00 | 7.20 | 7.15 | 9.30 | 0.00 | - | 1 | 158 | 65.09% |
| MRO240920C00022000 | 2024-04-23 12:40PM EDT | 22.00 | 6.35 | 4.70 | 8.15 | 0.00 | - | 8 | 202 | 76.12% |
| MRO240920C00023000 | 2024-04-18 2:18PM EDT | 23.00 | 5.25 | 5.40 | 5.50 | -0.05 | -0.94% | 1 | 96 | 37.60% |
| MRO240920C00024000 | 2024-04-25 9:36AM EDT | 24.00 | 4.45 | 4.60 | 4.70 | 0.00 | - | 48 | 191 | 36.08% |
| MRO240920C00025000 | 2024-04-25 3:40PM EDT | 25.00 | 3.95 | 3.85 | 3.95 | 0.00 | - | 17 | 157 | 34.72% |
| MRO240920C00026000 | 2024-04-17 11:22AM EDT | 26.00 | 3.77 | 3.10 | 3.45 | 0.00 | - | 1 | 228 | 36.43% |
| MRO240920C00027000 | 2024-04-26 1:09PM EDT | 27.00 | 2.73 | 2.60 | 2.65 | +0.23 | +9.20% | 3 | 481 | 32.52% |
| MRO240920C00028000 | 2024-04-26 3:44PM EDT | 28.00 | 2.10 | 2.06 | 2.09 | +0.17 | +8.81% | 5 | 260 | 31.35% |
| MRO240920C00029000 | 2024-04-26 1:34PM EDT | 29.00 | 1.67 | 1.61 | 1.64 | -0.03 | -1.76% | 3 | 534 | 30.76% |
| MRO240920C00030000 | 2024-04-26 1:39PM EDT | 30.00 | 1.32 | 1.24 | 1.27 | +0.04 | +3.13% | 10 | 461 | 30.35% |
| MRO240920C00031000 | 2024-04-26 12:07PM EDT | 31.00 | 1.00 | 0.94 | 0.97 | +0.11 | +12.36% | 3 | 790 | 30.03% |
| MRO240920C00032000 | 2024-04-25 3:50PM EDT | 32.00 | 0.76 | 0.70 | 0.73 | 0.00 | - | 124 | 334 | 29.76% |
| MRO240920C00033000 | 2024-04-24 11:49AM EDT | 33.00 | 0.50 | 0.52 | 0.55 | 0.00 | - | 50 | 117 | 29.69% |
| MRO240920C00034000 | 2024-04-24 2:08PM EDT | 34.00 | 0.35 | 0.38 | 0.41 | 0.00 | - | 1 | 155 | 29.64% |
| MRO240920C00035000 | 2024-04-24 2:37PM EDT | 35.00 | 0.27 | 0.28 | 0.30 | 0.00 | - | 6 | 212 | 29.49% |
| MRO240920C00036000 | 2024-04-25 3:01PM EDT | 36.00 | 0.22 | 0.20 | 0.23 | 0.00 | - | 10 | 55 | 29.83% |
| MRO240920C00040000 | 2024-04-24 12:13PM EDT | 40.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 35 | 257 | 31.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240920P00012000 | 2024-04-01 1:21PM EDT | 12.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | 3 | 23 | 65.63% |
| MRO240920P00014000 | 2024-03-04 12:17PM EDT | 14.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 20 | 850 | 61.13% |
| MRO240920P00015000 | 2024-03-06 3:35PM EDT | 15.00 | 0.12 | 0.00 | 1.01 | 0.00 | - | 4 | 4 | 78.22% |
| MRO240920P00017000 | 2024-03-11 12:24PM EDT | 17.00 | 0.21 | 0.03 | 0.06 | 0.00 | - | 650 | 1,292 | 40.63% |
| MRO240920P00018000 | 2024-04-18 10:11AM EDT | 18.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 2 | 653 | 38.48% |
| MRO240920P00019000 | 2024-03-19 12:21PM EDT | 19.00 | 0.19 | 0.12 | 0.14 | 0.00 | - | 790 | 630 | 38.38% |
| MRO240920P00020000 | 2024-04-22 12:05PM EDT | 20.00 | 0.18 | 0.13 | 0.15 | 0.00 | - | 1 | 1,041 | 34.57% |
| MRO240920P00021000 | 2024-04-10 3:42PM EDT | 21.00 | 0.17 | 0.19 | 0.21 | 0.00 | - | 9 | 85 | 33.01% |
| MRO240920P00022000 | 2024-04-11 12:41PM EDT | 22.00 | 0.25 | 0.27 | 0.30 | 0.00 | - | 40 | 275 | 31.74% |
| MRO240920P00023000 | 2024-04-23 2:35PM EDT | 23.00 | 0.45 | 0.40 | 0.43 | 0.00 | - | 1 | 461 | 30.66% |
| MRO240920P00024000 | 2024-04-24 9:30AM EDT | 24.00 | 0.64 | 0.58 | 0.61 | 0.00 | - | 1 | 214 | 29.79% |
| MRO240920P00025000 | 2024-04-25 11:00AM EDT | 25.00 | 1.00 | 0.82 | 0.85 | 0.00 | - | 540 | 958 | 29.00% |
| MRO240920P00026000 | 2024-04-18 11:37AM EDT | 26.00 | 1.26 | 1.11 | 1.15 | 0.00 | - | 1 | 221 | 28.15% |
| MRO240920P00027000 | 2024-04-26 1:42PM EDT | 27.00 | 1.49 | 1.49 | 1.52 | -0.22 | -12.87% | 4 | 343 | 27.25% |
| MRO240920P00028000 | 2024-04-26 9:30AM EDT | 28.00 | 2.10 | 1.95 | 1.98 | -0.03 | -1.41% | 3 | 117 | 26.51% |
| MRO240920P00029000 | 2024-04-24 1:36PM EDT | 29.00 | 2.69 | 2.49 | 2.52 | 0.00 | - | 20 | 160 | 25.73% |
| MRO240920P00030000 | 2024-04-16 1:18PM EDT | 30.00 | 2.95 | 3.10 | 3.20 | 0.00 | - | 1 | 232 | 25.83% |
| MRO240920P00031000 | 2024-04-04 1:25PM EDT | 31.00 | 2.90 | 3.80 | 3.90 | 0.00 | - | 9 | 208 | 25.07% |
| MRO240920P00032000 | 2024-04-22 12:15PM EDT | 32.00 | 4.80 | 4.60 | 4.70 | 0.00 | - | 1 | 9 | 24.90% |
| MRO240920P00033000 | 2024-04-16 9:43AM EDT | 33.00 | 4.95 | 5.30 | 5.55 | 0.00 | - | 94 | 96 | 24.71% |
| MRO240920P00035000 | 2024-04-05 9:40AM EDT | 35.00 | 5.81 | 6.55 | 8.40 | 0.00 | - | 125 | 125 | 47.36% |
© 2024 Yahoo. All rights reserved.