Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240426C00030000 | 2024-04-24 11:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 858 | 25.00% |
| MRO240503C00030000 | 2024-04-24 2:41PM EDT | 2024-05-03 | 0.09 | 0.09 | 0.12 | 0.00 | - | 23 | 580 | 46.09% |
| MRO240510C00030000 | 2024-04-24 2:19PM EDT | 2024-05-10 | 0.13 | 0.08 | 0.71 | 0.00 | - | 4 | 88 | 52.64% |
| MRO240517C00030000 | 2024-04-24 11:06AM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 1,754 | 12.50% |
| MRO240524C00030000 | 2024-04-23 3:08PM EDT | 2024-05-24 | 0.26 | 0.21 | 0.30 | 0.00 | - | 10 | 51 | 34.38% |
| MRO240531C00030000 | 2024-04-22 3:14PM EDT | 2024-05-31 | 0.37 | 0.13 | 0.75 | 0.00 | - | 33 | 74 | 46.78% |
| MRO240621C00030000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 0.42 | 0.46 | 0.52 | 0.00 | - | 53 | 3,547 | 31.20% |
| MRO240719C00030000 | 2024-04-24 2:38PM EDT | 2024-07-19 | 0.65 | 0.67 | 0.73 | 0.00 | - | 4 | 1,956 | 30.27% |
| MRO240920C00030000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 1.30 | 1.22 | 1.29 | 0.00 | - | 1 | 451 | 31.67% |
| MRO241018C00030000 | 2024-04-23 11:17AM EDT | 2024-10-18 | 1.45 | 1.41 | 1.50 | 0.00 | - | 21 | 135 | 31.93% |
| MRO241115C00030000 | 2024-04-23 9:45AM EDT | 2024-11-15 | 1.70 | 1.48 | 1.92 | 0.00 | - | 10 | 94 | 34.91% |
| MRO241220C00030000 | 2024-04-23 1:30PM EDT | 2024-12-20 | 2.13 | 1.95 | 2.04 | 0.00 | - | 50 | 944 | 33.62% |
| MRO250117C00030000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 2.25 | 2.18 | 2.32 | 0.00 | - | 13 | 5,050 | 34.84% |
| MRO250620C00030000 | 2024-04-24 10:59AM EDT | 2025-06-20 | 3.15 | 2.90 | 3.60 | 0.00 | - | 6 | 2,402 | 38.62% |
| MRO260116C00030000 | 2024-04-19 10:06AM EDT | 2026-01-16 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,951 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240426P00030000 | 2024-04-24 2:33PM EDT | 2024-04-26 | 2.57 | 2.00 | 3.15 | 0.00 | - | 20 | 10 | 95.31% |
| MRO240503P00030000 | 2024-04-22 1:33PM EDT | 2024-05-03 | 2.04 | 2.15 | 2.98 | 0.00 | - | 14 | 56 | 78.91% |
| MRO240510P00030000 | 2024-04-23 12:52PM EDT | 2024-05-10 | 2.35 | 2.00 | 3.15 | 0.00 | - | 12 | 27 | 67.87% |
| MRO240517P00030000 | 2024-04-23 10:35AM EDT | 2024-05-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 954 | 0.00% |
| MRO240524P00030000 | 2024-04-17 12:19PM EDT | 2024-05-24 | 2.50 | 2.23 | 2.98 | 0.00 | - | 1 | 4 | 43.21% |
| MRO240531P00030000 | 2024-04-18 3:27PM EDT | 2024-05-31 | 2.75 | 2.21 | 3.00 | 0.00 | - | 2 | 3 | 39.60% |
| MRO240621P00030000 | 2024-04-23 12:54PM EDT | 2024-06-21 | 2.64 | 2.38 | 3.05 | 0.00 | - | 8 | 371 | 33.01% |
| MRO240719P00030000 | 2024-04-22 1:26PM EDT | 2024-07-19 | 2.86 | 2.56 | 3.15 | 0.00 | - | 1 | 230 | 29.30% |
| MRO240920P00030000 | 2024-04-16 1:18PM EDT | 2024-09-20 | 2.95 | 3.05 | 3.30 | 0.00 | - | 1 | 232 | 24.68% |
| MRO241018P00030000 | 2024-03-14 9:42AM EDT | 2024-10-18 | 4.55 | 2.75 | 2.81 | 0.00 | - | 5 | 19 | 14.99% |
| MRO241115P00030000 | 2024-04-19 10:39AM EDT | 2024-11-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 146 | 184 | 0.00% |
| MRO241220P00030000 | 2024-04-18 9:52AM EDT | 2024-12-20 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| MRO250117P00030000 | 2024-04-23 12:37PM EDT | 2025-01-17 | 3.85 | 3.50 | 4.25 | 0.00 | - | 3 | 3,006 | 29.08% |
| MRO250620P00030000 | 2024-04-03 9:50AM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 41 | 338 | 0.00% |
| MRO260116P00030000 | 2024-04-19 10:08AM EDT | 2026-01-16 | 5.30 | 4.30 | 5.40 | 0.00 | - | 1 | 1,314 | 26.99% |
© 2024 Yahoo. All rights reserved.