UK markets open in 5 hours 24 minutes
NIKKEI 225
38,245.17 +42.80 (+0.11%) HANG SENG
18,306.25 -7.61 (-0.04%) CRUDE OIL
79.29 +0.30 (+0.38%) GOLD FUTURES
2,316.90 -5.40 (-0.23%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,185.55 -797.73 (-1.60%)
Marathon Oil Corporation (MRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510C00027000 | 2024-05-08 3:48PM EDT | 2024-05-10 | 0.23 | 0.21 | 0.23 | -0.10 | -30.30% | 2,176 | 2,030 | 30.08% |
| MRO240517C00027000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 0.39 | 0.38 | 0.39 | -0.07 | -15.22% | 363 | 1,613 | 23.63% |
| MRO240524C00027000 | 2024-05-08 1:22PM EDT | 2024-05-24 | 0.52 | 0.51 | 0.55 | -0.06 | -10.34% | 28 | 861 | 24.81% |
| MRO240531C00027000 | 2024-05-08 2:57PM EDT | 2024-05-31 | 0.61 | 0.63 | 0.66 | -0.08 | -11.59% | 32 | 49 | 24.81% |
| MRO240607C00027000 | 2024-05-08 2:17PM EDT | 2024-06-07 | 0.71 | 0.75 | 0.78 | -0.01 | -1.39% | 1 | 36 | 25.59% |
| MRO240621C00027000 | 2024-05-08 3:42PM EDT | 2024-06-21 | 0.97 | 0.94 | 0.97 | -0.16 | -14.16% | 26 | 3,463 | 26.22% |
| MRO240719C00027000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 1.31 | 1.30 | 1.32 | -0.08 | -5.76% | 167 | 4,273 | 27.83% |
| MRO240920C00027000 | 2024-05-08 12:14PM EDT | 2024-09-20 | 1.91 | 1.88 | 1.93 | -0.13 | -6.37% | 52 | 537 | 29.66% |
| MRO241018C00027000 | 2024-05-06 10:08AM EDT | 2024-10-18 | 2.05 | 2.14 | 2.37 | 0.00 | - | 1 | 228 | 33.13% |
| MRO241115C00027000 | 2024-05-02 9:37AM EDT | 2024-11-15 | 2.55 | 2.42 | 2.88 | +0.15 | +6.25% | 10 | 153 | 37.21% |
| MRO241220C00027000 | 2024-05-03 12:50PM EDT | 2024-12-20 | 2.36 | 2.67 | 2.72 | 0.00 | - | 1 | 449 | 32.30% |
| MRO250117C00027000 | 2024-05-07 1:55PM EDT | 2025-01-17 | 3.11 | 2.92 | 2.99 | 0.00 | - | 1 | 3,108 | 33.50% |
| MRO250620C00027000 | 2024-05-06 3:52PM EDT | 2025-06-20 | 3.95 | 3.05 | 4.05 | 0.00 | - | 1 | 499 | 35.86% |
| MRO260116C00027000 | 2024-05-06 12:12PM EDT | 2026-01-16 | 4.30 | 2.64 | 5.15 | 0.00 | - | 2 | 925 | 37.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510P00027000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 59 | 1,820 | 27.54% |
| MRO240517P00027000 | 2024-05-08 3:37PM EDT | 2024-05-17 | 0.45 | 0.46 | 0.48 | 0.00 | - | 12 | 4,330 | 27.83% |
| MRO240524P00027000 | 2024-05-08 2:26PM EDT | 2024-05-24 | 0.64 | 0.57 | 0.61 | +0.09 | +16.36% | 2 | 78 | 26.66% |
| MRO240531P00027000 | 2024-05-07 3:01PM EDT | 2024-05-31 | 0.65 | 0.66 | 0.69 | 0.00 | - | 7 | 28 | 25.20% |
| MRO240607P00027000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 0.75 | 0.74 | 0.79 | +0.05 | +7.14% | 1 | 48 | 25.29% |
| MRO240621P00027000 | 2024-05-08 11:35AM EDT | 2024-06-21 | 0.86 | 0.90 | 0.92 | -0.04 | -4.44% | 2,526 | 1,480 | 24.37% |
| MRO240719P00027000 | 2024-05-08 3:36PM EDT | 2024-07-19 | 1.15 | 1.13 | 1.16 | +0.04 | +3.60% | 101 | 460 | 24.07% |
| MRO240920P00027000 | 2024-05-08 11:14AM EDT | 2024-09-20 | 1.62 | 1.61 | 1.65 | +0.02 | +1.25% | 15 | 522 | 25.07% |
| MRO241018P00027000 | 2024-04-23 11:17AM EDT | 2024-10-18 | 1.78 | 1.77 | 1.85 | 0.00 | - | 10 | 39 | 25.61% |
| MRO241115P00027000 | 2024-05-06 12:34PM EDT | 2024-11-15 | 2.11 | 1.93 | 2.23 | 0.00 | - | 189 | 154 | 28.57% |
| MRO241220P00027000 | 2024-05-01 2:26PM EDT | 2024-12-20 | 2.83 | 2.17 | 2.22 | 0.00 | - | 6 | 144 | 26.15% |
| MRO250117P00027000 | 2024-05-08 12:22PM EDT | 2025-01-17 | 2.38 | 2.32 | 2.40 | 0.00 | - | 16 | 855 | 26.69% |
| MRO250620P00027000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 3.30 | 2.86 | 3.25 | -0.03 | -0.90% | 1 | 823 | 28.59% |
| MRO260116P00027000 | 2024-04-29 9:49AM EDT | 2026-01-16 | 3.70 | 2.90 | 4.00 | 0.00 | - | 1 | 74 | 28.66% |
© 2024 Yahoo. All rights reserved.