NYSE - Nasdaq Real Time Price • USD
Marathon Oil Corporation (MRO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240524C00021000 | 4/29/2024 6:52 PM | 21 | 6.80 | 5.15 | 5.30 | 0.00 | 0.00% | 2 | 0 | 75.00% |
| MRO240524C00024000 | 5/16/2024 4:15 PM | 24 | 2.42 | 2.18 | 2.29 | 0.00 | 0.00% | 9 | 10 | 49.22% |
| MRO240524C00025000 | 5/17/2024 4:29 PM | 25 | 1.19 | 1.20 | 1.49 | 0.07 | 6.25% | 3 | 6 | 51.76% |
| MRO240524C00025500 | 5/8/2024 4:01 PM | 25.5 | 2.10 | 0.60 | 1.04 | 0.00 | 0.00% | - | 2 | 43.56% |
| MRO240524C00026000 | 5/17/2024 7:39 PM | 26 | 0.53 | 0.45 | 0.48 | 0.05 | 10.42% | 55 | 165 | 25.39% |
| MRO240524C00026500 | 5/17/2024 7:49 PM | 26.5 | 0.23 | 0.05 | 0.24 | -0.01 | -4.17% | 208 | 565 | 25.20% |
| MRO240524C00027000 | 5/17/2024 7:53 PM | 27 | 0.11 | 0.04 | 0.15 | 0.00 | 0.00% | 116 | 1,093 | 29.69% |
| MRO240524C00027500 | 5/17/2024 7:30 PM | 27.5 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,346 | 1,457 | 28.91% |
| MRO240524C00028000 | 5/17/2024 7:15 PM | 28 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 17 | 102 | 32.81% |
| MRO240524C00028500 | 5/16/2024 6:09 PM | 28.5 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 158 | 37.11% |
| MRO240524C00029000 | 5/16/2024 3:07 PM | 29 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 69 | 39.84% |
| MRO240524C00030000 | 5/17/2024 4:18 PM | 30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 51 | 50.78% |
| MRO240524C00031000 | 5/10/2024 2:07 PM | 31 | 0.02 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 20 | 110.35% |
| MRO240524C00032000 | 5/13/2024 4:59 PM | 32 | 0.01 | 0.00 | 1.46 | 0.00 | 0.00% | 2 | 24 | 168.16% |
| MRO240524C00033000 | 4/18/2024 6:37 PM | 33 | 0.08 | 0.00 | 1.46 | 0.00 | 0.00% | 2 | 2 | 182.81% |
| MRO240524C00034000 | 5/9/2024 6:14 PM | 34 | 0.01 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 5 | 129.69% |
| MRO240524C00035000 | 5/7/2024 7:07 PM | 35 | 0.01 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 10 | 132.42% |
| MRO240524C00036000 | 4/5/2024 5:42 PM | 36 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 4 | 193.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240524P00022000 | 5/13/2024 6:00 PM | 22 | 0.01 | 0.00 | 1.91 | 0.00 | 0.00% | 1 | 1 | 190.23% |
| MRO240524P00023000 | 5/16/2024 3:33 PM | 23 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 10 | 50.00% |
| MRO240524P00024000 | 5/16/2024 7:55 PM | 24 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 100 | 142 | 35.94% |
| MRO240524P00024500 | 5/17/2024 4:57 PM | 24.5 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 3 | 31.64% |
| MRO240524P00025000 | 5/17/2024 7:13 PM | 25 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 3 | 73 | 27.34% |
| MRO240524P00025500 | 5/17/2024 7:59 PM | 25.5 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 13 | 47 | 24.22% |
| MRO240524P00026000 | 5/17/2024 7:56 PM | 26 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 69 | 324 | 22.46% |
| MRO240524P00026500 | 5/17/2024 7:35 PM | 26.5 | 0.44 | 0.48 | 0.51 | -0.08 | -15.38% | 298 | 126 | 23.73% |
| MRO240524P00027000 | 5/17/2024 7:35 PM | 27 | 0.79 | 0.78 | 1.45 | -0.01 | -1.25% | 13 | 116 | 68.46% |
| MRO240524P00027500 | 5/17/2024 6:05 PM | 27.5 | 1.20 | 1.30 | 1.57 | 0.54 | 81.82% | 2 | 11 | 50.98% |
| MRO240524P00028000 | 5/17/2024 6:48 PM | 28 | 1.65 | 1.73 | 2.05 | -0.01 | -0.60% | 2 | 116 | 58.79% |
| MRO240524P00029000 | 5/2/2024 6:40 PM | 29 | 2.84 | 2.72 | 3.20 | 0.00 | 0.00% | 1 | 13 | 66.02% |
| MRO240524P00030000 | 4/30/2024 7:52 PM | 30 | 3.84 | 3.75 | 3.85 | 1.21 | 46.01% | 1 | 2 | 62.11% |
| MRO240524P00031000 | 4/17/2024 7:36 PM | 31 | 3.40 | 4.75 | 6.85 | 0.00 | 0.00% | 1 | 0 | 176.17% |
Related Tickers
DVN Devon Energy Corporation
49.62
+0.77%
COP ConocoPhillips
121.71
+1.57%
APA APA Corporation
30.88
+1.21%
HES Hess Corporation
158.11
+1.15%
FANG Diamondback Energy, Inc.
197.67
+1.58%
OXY Occidental Petroleum Corporation
63.41
+0.87%
PR Permian Resources Corporation
16.39
+0.68%
EOG EOG Resources, Inc.
129.94
+1.58%
CTRA Coterra Energy Inc.
28.19
+0.64%
SWN Southwestern Energy Company
7.53
+0.13%