Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241018C00018000 | 2024-03-11 9:41AM EDT | 18.00 | 7.20 | 11.10 | 12.10 | 0.00 | - | 1 | 1 | 87.35% |
| MRO241018C00020000 | 2024-02-26 10:40AM EDT | 20.00 | 5.05 | 8.25 | 8.35 | 0.00 | - | 40 | 40 | 45.85% |
| MRO241018C00021000 | 2024-03-15 12:12PM EDT | 21.00 | 6.45 | 7.70 | 9.70 | 0.00 | - | 1 | 35 | 68.36% |
| MRO241018C00022000 | 2024-04-17 2:02PM EDT | 22.00 | 6.78 | 5.90 | 6.55 | 0.00 | - | 3 | 36 | 40.38% |
| MRO241018C00023000 | 2024-04-16 2:42PM EDT | 23.00 | 6.18 | 5.60 | 5.70 | 0.00 | - | 50 | 52 | 38.18% |
| MRO241018C00024000 | 2024-04-26 9:38AM EDT | 24.00 | 4.80 | 3.05 | 5.90 | +0.05 | +1.05% | 3 | 109 | 52.32% |
| MRO241018C00025000 | 2024-04-23 2:14PM EDT | 25.00 | 4.20 | 4.10 | 4.20 | -0.04 | -0.94% | 1 | 51 | 35.55% |
| MRO241018C00026000 | 2024-04-18 10:24AM EDT | 26.00 | 3.60 | 3.45 | 3.55 | 0.00 | - | 1 | 263 | 34.67% |
| MRO241018C00027000 | 2024-04-17 3:29PM EDT | 27.00 | 3.05 | 2.86 | 2.94 | 0.00 | - | 84 | 250 | 33.59% |
| MRO241018C00028000 | 2024-04-26 11:32AM EDT | 28.00 | 2.41 | 2.33 | 2.42 | +0.05 | +2.12% | 1 | 225 | 32.96% |
| MRO241018C00029000 | 2024-04-26 3:23PM EDT | 29.00 | 1.98 | 1.87 | 1.92 | +0.11 | +5.88% | 3 | 526 | 31.79% |
| MRO241018C00030000 | 2024-04-23 11:17AM EDT | 30.00 | 1.45 | 1.48 | 1.52 | 0.00 | - | 21 | 135 | 31.10% |
| MRO241018C00031000 | 2024-04-18 10:35AM EDT | 31.00 | 1.31 | 1.15 | 1.19 | 0.00 | - | 5 | 290 | 30.59% |
| MRO241018C00032000 | 2024-04-23 12:44PM EDT | 32.00 | 0.93 | 0.89 | 0.93 | 0.00 | - | 2 | 105 | 30.32% |
| MRO241018C00033000 | 2024-04-26 3:15PM EDT | 33.00 | 0.74 | 0.68 | 0.72 | -0.01 | -1.33% | 13 | 172 | 30.10% |
| MRO241018C00034000 | 2024-04-23 11:37AM EDT | 34.00 | 0.52 | 0.52 | 0.55 | 0.00 | - | 4 | 82 | 29.88% |
| MRO241018C00035000 | 2024-04-25 12:07PM EDT | 35.00 | 0.40 | 0.39 | 0.42 | 0.00 | - | 25 | 262 | 29.76% |
| MRO241018C00036000 | 2024-04-17 12:29PM EDT | 36.00 | 0.41 | 0.29 | 0.33 | 0.00 | - | 7 | 17 | 29.98% |
| MRO241018C00040000 | 2024-04-23 1:56PM EDT | 40.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 22 | 40 | 30.47% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241018P00014000 | 2024-03-04 4:58PM EDT | 14.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 5 | 6 | 75.78% |
| MRO241018P00015000 | 2024-03-14 9:48AM EDT | 15.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 2 | 1 | 45.31% |
| MRO241018P00016000 | 2024-04-04 9:30AM EDT | 16.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 2 | 39.84% |
| MRO241018P00017000 | 2024-03-08 1:26PM EDT | 17.00 | 0.27 | 0.06 | 0.09 | 0.00 | - | 1 | 30 | 39.84% |
| MRO241018P00018000 | 2024-03-13 10:11AM EDT | 18.00 | 0.25 | 0.07 | 0.10 | 0.00 | - | 8 | 29 | 36.52% |
| MRO241018P00019000 | 2024-03-26 11:20AM EDT | 19.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 2 | 99 | 36.04% |
| MRO241018P00020000 | 2024-03-19 3:25PM EDT | 20.00 | 0.32 | 0.23 | 0.26 | 0.00 | - | 10 | 33 | 36.13% |
| MRO241018P00021000 | 2024-04-12 1:59PM EDT | 21.00 | 0.25 | 0.25 | 0.27 | 0.00 | - | 20 | 46 | 32.23% |
| MRO241018P00022000 | 2024-04-09 3:31PM EDT | 22.00 | 0.32 | 0.35 | 0.38 | 0.00 | - | 2,705 | 2,705 | 31.15% |
| MRO241018P00023000 | 2024-04-23 11:17AM EDT | 23.00 | 0.56 | 0.50 | 0.53 | 0.00 | - | 10 | 157 | 30.27% |
| MRO241018P00024000 | 2024-04-24 12:04PM EDT | 24.00 | 0.78 | 0.70 | 0.73 | 0.00 | - | 10 | 83 | 29.44% |
| MRO241018P00025000 | 2024-04-24 11:08AM EDT | 25.00 | 1.08 | 0.95 | 0.99 | 0.00 | - | 10 | 115 | 28.76% |
| MRO241018P00026000 | 2024-04-19 2:46PM EDT | 26.00 | 1.56 | 1.27 | 1.31 | 0.00 | - | 19 | 302 | 28.03% |
| MRO241018P00027000 | 2024-04-23 11:17AM EDT | 27.00 | 1.78 | 1.65 | 1.70 | 0.00 | - | 10 | 39 | 27.32% |
| MRO241018P00028000 | 2024-04-25 9:46AM EDT | 28.00 | 2.30 | 2.11 | 2.16 | 0.00 | - | 2 | 76 | 26.56% |
| MRO241018P00029000 | 2024-04-19 3:05PM EDT | 29.00 | 2.97 | 2.65 | 2.71 | 0.00 | - | 8 | 84 | 26.03% |
| MRO241018P00030000 | 2024-03-14 9:42AM EDT | 30.00 | 4.55 | 2.75 | 2.81 | 0.00 | - | 5 | 19 | 17.92% |
| MRO241018P00031000 | 2024-04-09 10:35AM EDT | 31.00 | 3.15 | 3.90 | 4.00 | 0.00 | - | 8 | 143 | 24.46% |
| MRO241018P00032000 | 2024-04-09 9:42AM EDT | 32.00 | 3.65 | 4.65 | 4.80 | 0.00 | - | 84 | 93 | 24.54% |
| MRO241018P00035000 | 2024-04-16 1:30PM EDT | 35.00 | 7.00 | 7.10 | 8.35 | 0.00 | - | 1 | 1 | 42.48% |
© 2024 Yahoo. All rights reserved.