Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510C00023500 | 2024-04-19 11:28AM EDT | 23.50 | 4.30 | 1.99 | 4.25 | 0.00 | - | 3 | 3 | 135.94% |
| MRO240510C00024000 | 2024-05-08 2:16PM EDT | 24.00 | 2.92 | 2.39 | 2.66 | 0.00 | - | 5 | 3 | 140.63% |
| MRO240510C00024500 | 2024-05-10 2:45PM EDT | 24.50 | 2.18 | 1.29 | 2.61 | +0.48 | +28.24% | 3 | 7 | 245.31% |
| MRO240510C00025000 | 2024-05-10 3:07PM EDT | 25.00 | 1.65 | 1.54 | 2.38 | -0.33 | -16.67% | 1 | 49 | 178.91% |
| MRO240510C00025500 | 2024-05-07 2:30PM EDT | 25.50 | 1.60 | 1.02 | 1.74 | 0.00 | - | 4 | 89 | 129.69% |
| MRO240510C00026000 | 2024-05-10 3:30PM EDT | 26.00 | 0.61 | 0.17 | 1.41 | -0.51 | -45.54% | 14 | 195 | 78.91% |
| MRO240510C00026500 | 2024-05-10 3:50PM EDT | 26.50 | 0.08 | 0.06 | 0.14 | -0.56 | -87.50% | 125 | 457 | 16.02% |
| MRO240510C00027000 | 2024-05-10 3:59PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 197 | 2,447 | 20.31% |
| MRO240510C00027500 | 2024-05-10 2:20PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 276 | 381 | 37.50% |
| MRO240510C00028000 | 2024-05-10 1:15PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 966 | 53.13% |
| MRO240510C00028500 | 2024-05-09 3:33PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 125 | 62.50% |
| MRO240510C00029000 | 2024-05-08 10:30AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 75.00% |
| MRO240510C00029500 | 2024-05-08 10:21AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 256 | 87.50% |
| MRO240510C00030000 | 2024-05-08 10:21AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 90 | 96.88% |
| MRO240510C00030500 | 2024-05-03 2:39PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 599 | 112.50% |
| MRO240510C00031000 | 2024-05-07 9:49AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 121.88% |
| MRO240510C00031500 | 2024-04-30 12:32PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 131.25% |
| MRO240510C00032000 | 2024-04-25 10:27AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 42 | 156.25% |
| MRO240510C00032500 | 2024-04-25 10:40AM EDT | 32.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 8 | 22 | 178.13% |
| MRO240510C00033000 | 2024-04-25 10:40AM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 8 | 187.50% |
| MRO240510C00034000 | 2024-04-17 10:23AM EDT | 34.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 19 | 12 | 212.50% |
| MRO240510C00035000 | 2024-04-15 3:47PM EDT | 35.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 200.00% |
| MRO240510C00036000 | 2024-04-24 1:01PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 225.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510P00022000 | 2024-04-22 1:23PM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| MRO240510P00023000 | 2024-05-03 3:28PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 118.75% |
| MRO240510P00023500 | 2024-05-02 12:18PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 100.00% |
| MRO240510P00024000 | 2024-05-10 12:44PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 3 | 17 | 50.00% |
| MRO240510P00024500 | 2024-05-02 3:23PM EDT | 24.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 17 | 71.88% |
| MRO240510P00025000 | 2024-05-09 9:48AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 56.25% |
| MRO240510P00025500 | 2024-05-07 2:37PM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 75 | 45.31% |
| MRO240510P00026000 | 2024-05-09 3:36PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 688 | 28.13% |
| MRO240510P00026500 | 2024-05-10 3:59PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 439 | 912 | 9.77% |
| MRO240510P00027000 | 2024-05-10 3:31PM EDT | 27.00 | 0.43 | 0.16 | 1.84 | +0.34 | +377.78% | 163 | 1,844 | 139.06% |
| MRO240510P00027500 | 2024-05-10 3:15PM EDT | 27.50 | 0.83 | 0.85 | 2.07 | +0.44 | +112.82% | 194 | 441 | 165.63% |
| MRO240510P00028000 | 2024-05-10 3:45PM EDT | 28.00 | 1.43 | 1.24 | 2.41 | +0.58 | +68.24% | 115 | 163 | 168.36% |
| MRO240510P00028500 | 2024-05-08 11:10AM EDT | 28.50 | 1.36 | 0.69 | 2.99 | 0.00 | - | 1 | 74 | 327.73% |
| MRO240510P00029000 | 2024-05-03 12:07PM EDT | 29.00 | 2.78 | 1.17 | 2.62 | 0.00 | - | 7 | 9 | 168.36% |
| MRO240510P00029500 | 2024-05-09 10:11AM EDT | 29.50 | 2.34 | 1.67 | 3.75 | 0.00 | - | 19 | 9 | 335.55% |
| MRO240510P00030000 | 2024-05-08 3:21PM EDT | 30.00 | 3.05 | 2.89 | 4.45 | 0.00 | - | 9 | 30 | 223.83% |
| MRO240510P00030500 | 2024-05-01 10:48AM EDT | 30.50 | 4.15 | 2.67 | 4.65 | 0.00 | - | 20 | 0 | 362.50% |
| MRO240510P00031000 | 2024-04-30 1:39PM EDT | 31.00 | 4.05 | 2.65 | 5.50 | 0.00 | - | 45 | 0 | 459.38% |
| MRO240510P00032000 | 2024-05-08 3:21PM EDT | 32.00 | 5.05 | 3.30 | 6.65 | 0.00 | - | 2 | 1 | 535.16% |
| MRO240510P00033500 | 2024-05-03 11:58AM EDT | 33.50 | 7.30 | 5.60 | 9.00 | 0.00 | - | 2 | 0 | 389.84% |
| MRO240510P00039000 | 2024-05-02 10:10AM EDT | 39.00 | 12.80 | 10.85 | 13.45 | 0.00 | - | - | 0 | 737.89% |
© 2024 Yahoo. All rights reserved.