Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240419C00015000 | 2024-04-11 9:39AM EDT | 15.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| MRO240419C00016000 | 2024-02-08 11:07AM EDT | 16.00 | 6.90 | 8.05 | 10.30 | 0.00 | - | 3 | 3 | 0.00% |
| MRO240419C00017000 | 2024-04-03 9:34AM EDT | 17.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MRO240419C00018000 | 2024-03-15 2:31PM EDT | 18.00 | 8.43 | 10.20 | 12.70 | 0.00 | - | 3 | 12 | 412.11% |
| MRO240419C00019000 | 2024-04-08 9:30AM EDT | 19.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MRO240419C00020000 | 2024-04-09 11:05AM EDT | 20.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| MRO240419C00021000 | 2024-04-15 3:59PM EDT | 21.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 190 | 0.00% |
| MRO240419C00021500 | 2024-04-02 9:50AM EDT | 21.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MRO240419C00022000 | 2024-04-12 9:41AM EDT | 22.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| MRO240419C00022500 | 2024-04-09 10:43AM EDT | 22.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MRO240419C00023000 | 2024-04-15 10:59AM EDT | 23.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,270 | 0.00% |
| MRO240419C00023500 | 2024-04-09 10:43AM EDT | 23.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MRO240419C00024000 | 2024-04-15 12:46PM EDT | 24.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1,434 | 0.00% |
| MRO240419C00024500 | 2024-04-15 11:53AM EDT | 24.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MRO240419C00025000 | 2024-04-15 1:27PM EDT | 25.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2,096 | 0.00% |
| MRO240419C00025500 | 2024-03-28 3:40PM EDT | 25.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| MRO240419C00026000 | 2024-04-15 3:58PM EDT | 26.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 11 | 3,943 | 0.00% |
| MRO240419C00026500 | 2024-04-15 11:08AM EDT | 26.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| MRO240419C00027000 | 2024-04-15 3:57PM EDT | 27.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 29 | 1,031 | 0.00% |
| MRO240419C00027500 | 2024-04-15 10:31AM EDT | 27.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 356 | 0.00% |
| MRO240419C00028000 | 2024-04-15 3:03PM EDT | 28.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 46 | 2,872 | 0.00% |
| MRO240419C00028500 | 2024-04-15 3:59PM EDT | 28.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 70 | 723 | 0.00% |
| MRO240419C00029000 | 2024-04-15 3:59PM EDT | 29.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 770 | 1,679 | 3.13% |
| MRO240419C00029500 | 2024-04-15 3:56PM EDT | 29.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 424 | 1,356 | 6.25% |
| MRO240419C00030000 | 2024-04-15 3:59PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 712 | 6,078 | 12.50% |
| MRO240419C00031000 | 2024-04-15 2:34PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 156 | 2,581 | 25.00% |
| MRO240419C00032000 | 2024-04-15 2:53PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 1,004 | 25.00% |
| MRO240419C00033000 | 2024-04-15 12:19PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 1,096 | 25.00% |
| MRO240419C00034000 | 2024-04-15 1:38PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| MRO240419C00035000 | 2024-04-15 12:09PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 503 | 50.00% |
| MRO240419C00040000 | 2024-04-04 3:00PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240419P00015000 | 2024-02-26 10:43AM EDT | 15.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 90 | 453.13% |
| MRO240419P00016000 | 2024-02-26 12:28PM EDT | 16.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | 1 | 55 | 434.38% |
| MRO240419P00017000 | 2024-04-11 1:18PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| MRO240419P00018000 | 2024-04-02 3:02PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 50.00% |
| MRO240419P00019000 | 2024-03-18 9:30AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,162 | 50.00% |
| MRO240419P00020000 | 2024-04-02 3:08PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,576 | 50.00% |
| MRO240419P00021000 | 2024-04-11 1:18PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 50.00% |
| MRO240419P00022000 | 2024-04-08 12:57PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 748 | 50.00% |
| MRO240419P00022500 | 2024-03-18 3:59PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MRO240419P00023000 | 2024-04-08 3:05PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,587 | 50.00% |
| MRO240419P00023500 | 2024-04-10 10:01AM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| MRO240419P00024000 | 2024-04-10 10:22AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,776 | 50.00% |
| MRO240419P00024500 | 2024-04-10 10:22AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 50.00% |
| MRO240419P00025000 | 2024-04-15 2:48PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 2,142 | 25.00% |
| MRO240419P00025500 | 2024-04-08 10:03AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| MRO240419P00026000 | 2024-04-12 9:52AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,850 | 25.00% |
| MRO240419P00026500 | 2024-04-15 1:20PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 25.00% |
| MRO240419P00027000 | 2024-04-15 3:08PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 2,448 | 12.50% |
| MRO240419P00027500 | 2024-04-15 3:52PM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 72 | 1,200 | 12.50% |
| MRO240419P00028000 | 2024-04-15 3:59PM EDT | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 73 | 2,645 | 6.25% |
| MRO240419P00028500 | 2024-04-15 3:27PM EDT | 28.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 252 | 849 | 3.13% |
| MRO240419P00029000 | 2024-04-15 3:59PM EDT | 29.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 704 | 797 | 0.00% |
| MRO240419P00029500 | 2024-04-15 3:54PM EDT | 29.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 288 | 1,056 | 0.00% |
| MRO240419P00030000 | 2024-04-15 3:56PM EDT | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 519 | 0.00% |
| MRO240419P00031000 | 2024-04-15 10:49AM EDT | 31.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MRO240419P00032000 | 2024-04-15 9:31AM EDT | 32.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRO240419P00033000 | 2024-04-11 10:13AM EDT | 33.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MRO240419P00034000 | 2023-11-03 9:38AM EDT | 34.00 | 6.45 | 8.45 | 8.90 | 0.00 | - | 1 | 0 | 438.28% |
| MRO240419P00035000 | 2024-04-04 2:32PM EDT | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRO240419P00040000 | 2024-03-15 12:22PM EDT | 40.00 | 13.60 | 10.85 | 10.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.