Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240426C00015000 | 2024-04-17 1:01PM EDT | 15.00 | 12.90 | 12.40 | 12.50 | 0.00 | - | - | 37 | 390.63% |
| MRO240426C00019000 | 2024-04-17 12:11PM EDT | 19.00 | 9.00 | 8.10 | 8.50 | 0.00 | - | - | 1 | 291.41% |
| MRO240426C00023000 | 2024-04-15 10:09AM EDT | 23.00 | 6.05 | 4.45 | 4.65 | 0.00 | - | 11 | 11 | 177.73% |
| MRO240426C00023500 | 2024-04-24 9:44AM EDT | 23.50 | 4.12 | 3.95 | 4.20 | 0.00 | - | 5 | 5 | 168.36% |
| MRO240426C00024000 | 2024-04-22 10:23AM EDT | 24.00 | 3.59 | 3.40 | 3.50 | 0.00 | - | 20 | 25 | 107.81% |
| MRO240426C00024500 | 2024-03-21 11:49AM EDT | 24.50 | 3.03 | 2.25 | 4.05 | 0.00 | - | 9 | 2 | 151.17% |
| MRO240426C00025000 | 2024-04-24 10:59AM EDT | 25.00 | 2.52 | 2.39 | 2.52 | 0.00 | - | 3 | 28 | 82.03% |
| MRO240426C00025500 | 2024-04-24 12:25PM EDT | 25.50 | 2.08 | 1.92 | 1.99 | 0.00 | - | 3 | 33 | 67.97% |
| MRO240426C00026000 | 2024-04-24 11:16AM EDT | 26.00 | 1.48 | 1.27 | 1.50 | 0.00 | - | 12 | 133 | 65.23% |
| MRO240426C00026500 | 2024-04-24 10:05AM EDT | 26.50 | 1.20 | 0.95 | 1.17 | 0.00 | - | 9 | 60 | 59.38% |
| MRO240426C00027000 | 2024-04-24 3:38PM EDT | 27.00 | 0.59 | 0.51 | 0.55 | 0.00 | - | 1,033 | 3,074 | 37.50% |
| MRO240426C00027500 | 2024-04-25 10:03AM EDT | 27.50 | 0.18 | 0.19 | 0.21 | -0.09 | -33.33% | 26 | 712 | 31.25% |
| MRO240426C00028000 | 2024-04-25 9:53AM EDT | 28.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 32 | 1,709 | 28.91% |
| MRO240426C00028500 | 2024-04-25 10:05AM EDT | 28.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 77 | 545 | 34.38% |
| MRO240426C00029000 | 2024-04-25 10:06AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 891 | 40.63% |
| MRO240426C00029500 | 2024-04-24 10:07AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 407 | 50.00% |
| MRO240426C00030000 | 2024-04-24 11:40AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 858 | 53.13% |
| MRO240426C00030500 | 2024-04-22 3:45PM EDT | 30.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 26 | 80 | 165.63% |
| MRO240426C00031000 | 2024-04-23 9:46AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 511 | 71.88% |
| MRO240426C00031500 | 2024-04-22 9:30AM EDT | 31.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 3 | 23 | 146.48% |
| MRO240426C00032000 | 2024-04-19 10:42AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 401 | 87.50% |
| MRO240426C00032500 | 2024-04-19 10:42AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 93.75% |
| MRO240426C00033000 | 2024-04-19 10:43AM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 25 | 126.56% |
| MRO240426C00034000 | 2024-04-11 11:33AM EDT | 34.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 6 | 9 | 245.70% |
| MRO240426C00035000 | 2024-04-12 3:57PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MRO240426C00036000 | 2024-04-05 1:54PM EDT | 36.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 277.34% |
| MRO240426C00038000 | 2024-04-15 9:30AM EDT | 38.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 10 | 312.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240426P00020500 | 2024-03-07 2:49PM EDT | 20.50 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 5 | 407.81% |
| MRO240426P00022000 | 2024-03-18 11:50AM EDT | 22.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 4 | 7 | 337.50% |
| MRO240426P00022500 | 2024-03-12 1:15PM EDT | 22.50 | 0.18 | 0.00 | 1.27 | 0.00 | - | - | 1 | 314.45% |
| MRO240426P00023000 | 2024-04-18 2:03PM EDT | 23.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 10 | 15 | 214.45% |
| MRO240426P00023500 | 2024-04-02 11:21AM EDT | 23.50 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 196.48% |
| MRO240426P00024000 | 2024-04-18 9:39AM EDT | 24.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 320 | 198.44% |
| MRO240426P00024500 | 2024-04-19 3:42PM EDT | 24.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 191 | 178.13% |
| MRO240426P00025000 | 2024-04-23 9:46AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 157.81% |
| MRO240426P00025500 | 2024-04-18 3:36PM EDT | 25.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 50.00% |
| MRO240426P00026000 | 2024-04-24 9:53AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 109 | 39.06% |
| MRO240426P00026500 | 2024-04-24 10:58AM EDT | 26.50 | 0.02 | 0.02 | 0.02 | 0.00 | - | 1 | 201 | 31.25% |
| MRO240426P00027000 | 2024-04-25 9:30AM EDT | 27.00 | 0.03 | 0.06 | 0.07 | -0.07 | -70.00% | 1 | 526 | 26.95% |
| MRO240426P00027500 | 2024-04-25 10:03AM EDT | 27.50 | 0.22 | 0.23 | 0.25 | 0.00 | - | 41 | 648 | 25.00% |
| MRO240426P00028000 | 2024-04-25 9:57AM EDT | 28.00 | 0.57 | 0.58 | 0.62 | +0.02 | +3.64% | 3 | 542 | 24.61% |
| MRO240426P00028500 | 2024-04-24 2:53PM EDT | 28.50 | 1.06 | 1.05 | 1.11 | 0.00 | - | 4 | 143 | 34.38% |
| MRO240426P00029000 | 2024-04-24 2:51PM EDT | 29.00 | 1.54 | 1.50 | 1.56 | 0.00 | - | 2 | 213 | 0.00% |
| MRO240426P00029500 | 2024-04-25 9:30AM EDT | 29.50 | 2.13 | 2.00 | 2.09 | +0.06 | +2.90% | 1 | 114 | 25.00% |
| MRO240426P00030000 | 2024-04-24 2:33PM EDT | 30.00 | 2.57 | 2.52 | 2.63 | 0.00 | - | 20 | 10 | 77.34% |
| MRO240426P00030500 | 2024-04-19 10:57AM EDT | 30.50 | 2.72 | 2.68 | 3.10 | 0.00 | - | 2 | 0 | 68.75% |
| MRO240426P00031500 | 2024-04-15 2:18PM EDT | 31.50 | 2.75 | 4.00 | 4.10 | 0.00 | - | - | 0 | 87.50% |
© 2024 Yahoo. All rights reserved.