Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO250117C00015000 | 2024-04-23 12:40PM EDT | 15.00 | 12.98 | 11.55 | 12.65 | 0.00 | - | 1 | 225 | 62.99% |
| MRO250117C00018000 | 2024-04-24 2:33PM EDT | 18.00 | 10.08 | 8.85 | 9.70 | 0.00 | - | 3 | 286 | 50.78% |
| MRO250117C00020000 | 2024-05-02 10:26AM EDT | 20.00 | 7.02 | 7.20 | 9.25 | 0.00 | - | 1 | 1,169 | 56.69% |
| MRO250117C00023000 | 2024-05-01 9:30AM EDT | 23.00 | 4.98 | 3.65 | 5.05 | 0.00 | - | 3 | 1,579 | 37.65% |
| MRO250117C00025000 | 2024-05-03 3:18PM EDT | 25.00 | 3.55 | 2.80 | 3.80 | -0.05 | -1.39% | 3 | 2,186 | 35.95% |
| MRO250117C00027000 | 2024-05-03 12:52PM EDT | 27.00 | 2.65 | 2.64 | 2.73 | 0.00 | - | 18 | 3,077 | 34.18% |
| MRO250117C00030000 | 2024-05-03 3:50PM EDT | 30.00 | 1.49 | 1.48 | 1.54 | -0.04 | -2.61% | 404 | 5,696 | 32.15% |
| MRO250117C00032000 | 2024-05-01 3:30PM EDT | 32.00 | 1.05 | 0.93 | 1.03 | 0.00 | - | 53 | 2,003 | 31.49% |
| MRO250117C00035000 | 2024-05-03 10:35AM EDT | 35.00 | 0.50 | 0.49 | 0.54 | -0.14 | -21.87% | 4 | 1,609 | 30.81% |
| MRO250117C00037000 | 2024-04-30 10:35AM EDT | 37.00 | 0.50 | 0.31 | 0.35 | 0.00 | - | 2 | 371 | 30.66% |
| MRO250117C00040000 | 2024-05-03 11:14AM EDT | 40.00 | 0.16 | 0.16 | 0.20 | -0.02 | -11.11% | 400 | 1,446 | 31.20% |
| MRO250117C00045000 | 2024-05-02 1:53PM EDT | 45.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 28 | 1,243 | 33.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO250117P00015000 | 2024-04-11 1:19PM EDT | 15.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 5 | 6,478 | 40.63% |
| MRO250117P00018000 | 2024-04-19 12:19PM EDT | 18.00 | 0.31 | 0.27 | 0.29 | 0.00 | - | 4 | 3,259 | 34.91% |
| MRO250117P00020000 | 2024-05-03 2:16PM EDT | 20.00 | 0.52 | 0.50 | 0.53 | -0.03 | -5.45% | 5 | 5,795 | 32.91% |
| MRO250117P00023000 | 2024-04-30 3:58PM EDT | 23.00 | 1.15 | 1.13 | 1.17 | 0.00 | - | 4 | 8,199 | 30.25% |
| MRO250117P00025000 | 2024-05-01 9:48AM EDT | 25.00 | 1.87 | 1.76 | 1.85 | 0.00 | - | 14 | 3,835 | 28.69% |
| MRO250117P00027000 | 2024-05-02 10:29AM EDT | 27.00 | 2.81 | 2.66 | 2.78 | 0.00 | - | 30 | 855 | 27.30% |
| MRO250117P00030000 | 2024-04-30 1:07PM EDT | 30.00 | 4.33 | 3.90 | 6.20 | 0.00 | - | 7 | 3,006 | 43.87% |
| MRO250117P00032000 | 2024-04-12 10:29AM EDT | 32.00 | 4.15 | 6.00 | 6.15 | 0.00 | - | 1 | 171 | 23.54% |
| MRO250117P00035000 | 2024-04-11 10:08AM EDT | 35.00 | 6.35 | 8.35 | 9.65 | 0.00 | - | 3 | 17 | 38.11% |
| MRO250117P00037000 | 2024-04-26 9:48AM EDT | 37.00 | 9.40 | 9.50 | 11.80 | 0.00 | - | 56 | 61 | 44.48% |
| MRO250117P00040000 | 2023-10-26 9:36AM EDT | 40.00 | 12.85 | 13.90 | 14.70 | 0.00 | - | 9 | 0 | 48.58% |
| MRO250117P00045000 | 2023-12-27 4:40PM EDT | 45.00 | 20.00 | 20.30 | 22.45 | 0.00 | - | - | 0 | 80.10% |
© 2024 Yahoo. All rights reserved.