NYSE - Delayed Quote • USD
Marathon Oil Corporation (MRO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503C00021500 | 4/23/2024 2:03 PM | 21.5 | 6.05 | 6.25 | 6.35 | 6.05 | - | - | 14 | 101.56% |
| MRO240503C00022000 | 4/22/2024 3:06 PM | 22 | 5.65 | 5.75 | 6.55 | 5.65 | - | - | 4 | 168.36% |
| MRO240503C00023500 | 3/22/2024 3:23 PM | 23.5 | 3.60 | 4.00 | 5.10 | 0.00 | 0.00% | 10 | 10 | 120.31% |
| MRO240503C00024500 | 4/24/2024 6:14 PM | 24.5 | 3.10 | 3.25 | 3.40 | 0.00 | 0.00% | 1 | 7 | 62.89% |
| MRO240503C00025000 | 4/26/2024 1:41 PM | 25 | 2.80 | 2.79 | 3.40 | 0.18 | 6.87% | 1 | 36 | 92.97% |
| MRO240503C00025500 | 4/26/2024 5:15 PM | 25.5 | 2.40 | 2.31 | 3.30 | 0.19 | 8.60% | 12 | 9 | 101.76% |
| MRO240503C00026000 | 4/22/2024 1:36 PM | 26 | 1.49 | 1.72 | 2.13 | 0.00 | 0.00% | 14 | 31 | 52.34% |
| MRO240503C00026500 | 4/26/2024 5:04 PM | 26.5 | 1.61 | 1.44 | 1.56 | 0.26 | 19.26% | 38 | 96 | 54.88% |
| MRO240503C00027000 | 4/26/2024 6:43 PM | 27 | 1.25 | 1.16 | 1.20 | 0.17 | 15.74% | 23 | 90 | 52.25% |
| MRO240503C00027500 | 4/26/2024 7:58 PM | 27.5 | 0.86 | 0.86 | 0.89 | -0.01 | -1.15% | 155 | 148 | 51.76% |
| MRO240503C00028000 | 4/26/2024 7:54 PM | 28 | 0.63 | 0.60 | 0.62 | 0.04 | 6.78% | 237 | 393 | 50.39% |
| MRO240503C00028500 | 4/26/2024 7:54 PM | 28.5 | 0.41 | 0.39 | 0.42 | 0.00 | 0.00% | 246 | 369 | 50.59% |
| MRO240503C00029000 | 4/26/2024 7:56 PM | 29 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 122 | 315 | 48.24% |
| MRO240503C00029500 | 4/26/2024 7:21 PM | 29.5 | 0.18 | 0.14 | 0.16 | 0.05 | 38.46% | 188 | 253 | 48.83% |
| MRO240503C00030000 | 4/26/2024 7:15 PM | 30 | 0.11 | 0.09 | 0.10 | 0.02 | 22.22% | 22 | 1,191 | 49.61% |
| MRO240503C00030500 | 4/26/2024 5:21 PM | 30.5 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 28 | 209 | 50.00% |
| MRO240503C00031000 | 4/25/2024 7:51 PM | 31 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 4 | 231 | 51.95% |
| MRO240503C00031500 | 4/25/2024 7:43 PM | 31.5 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 2 | 32 | 54.69% |
| MRO240503C00032000 | 4/25/2024 7:57 PM | 32 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 90 | 56.25% |
| MRO240503C00032500 | 4/26/2024 7:48 PM | 32.5 | 0.02 | 0.01 | 0.03 | 0.02 | - | 10 | 0 | 60.94% |
| MRO240503C00033000 | 4/26/2024 4:30 PM | 33 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 34 | 9 | 63.28% |
| MRO240503C00033500 | 4/17/2024 3:01 PM | 33.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 59.38% |
| MRO240503C00034000 | 4/22/2024 5:59 PM | 34 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 14 | 62.50% |
| MRO240503C00035500 | 4/22/2024 7:43 PM | 35.5 | 0.02 | 0.00 | 0.75 | 0.02 | - | - | 14 | 161.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503P00022500 | 4/26/2024 7:06 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 76 | 44 | 65.63% |
| MRO240503P00023000 | 4/26/2024 7:32 PM | 23 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 51 | 42 | 65.63% |
| MRO240503P00023500 | 4/24/2024 4:50 PM | 23.5 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 112 | 63.28% |
| MRO240503P00024000 | 3/25/2024 2:28 PM | 24 | 0.10 | 0.03 | 0.04 | 0.00 | 0.00% | 1 | 1 | 64.84% |
| MRO240503P00024500 | 4/26/2024 4:40 PM | 24.5 | 0.03 | 0.02 | 0.04 | 0.03 | - | 7 | 0 | 55.47% |
| MRO240503P00025000 | 4/26/2024 3:46 PM | 25 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 47 | 47 | 52.34% |
| MRO240503P00025500 | 4/26/2024 4:07 PM | 25.5 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 15 | 10 | 51.17% |
| MRO240503P00026000 | 4/26/2024 4:33 PM | 26 | 0.12 | 0.13 | 0.15 | -0.02 | -14.29% | 1 | 117 | 50.39% |
| MRO240503P00026500 | 4/26/2024 7:28 PM | 26.5 | 0.21 | 0.22 | 0.25 | -0.02 | -8.70% | 15 | 84 | 50.00% |
| MRO240503P00027000 | 4/26/2024 7:54 PM | 27 | 0.37 | 0.37 | 0.39 | -0.03 | -7.50% | 38 | 156 | 50.68% |
| MRO240503P00027500 | 4/26/2024 7:54 PM | 27.5 | 0.55 | 0.56 | 0.57 | 0.01 | 1.85% | 90 | 100 | 49.32% |
| MRO240503P00028000 | 4/26/2024 7:25 PM | 28 | 0.76 | 0.80 | 0.81 | -0.23 | -23.23% | 87 | 131 | 48.24% |
| MRO240503P00028500 | 4/26/2024 7:25 PM | 28.5 | 1.02 | 1.09 | 1.13 | -0.16 | -13.56% | 31 | 95 | 49.02% |
| MRO240503P00029000 | 4/26/2024 3:29 PM | 29 | 1.45 | 1.42 | 1.50 | -0.13 | -8.23% | 1 | 98 | 50.00% |
| MRO240503P00029500 | 4/26/2024 3:24 PM | 29.5 | 1.90 | 1.83 | 1.91 | -0.33 | -14.80% | 7 | 193 | 50.98% |
| MRO240503P00030000 | 4/22/2024 5:33 PM | 30 | 2.04 | 2.07 | 2.38 | 0.00 | 0.00% | 14 | 56 | 56.06% |
| MRO240503P00030500 | 4/24/2024 2:17 PM | 30.5 | 2.87 | 2.69 | 2.84 | 0.00 | 0.00% | 18 | 25 | 58.59% |
| MRO240503P00031000 | 4/22/2024 2:35 PM | 31 | 3.40 | 3.20 | 3.30 | 0.00 | 0.00% | 1 | 3 | 58.59% |
| MRO240503P00031500 | 4/18/2024 4:16 PM | 31.5 | 3.80 | 3.65 | 3.80 | 0.00 | 0.00% | 2 | 2 | 64.84% |
| MRO240503P00032000 | 4/15/2024 1:31 PM | 32 | 2.91 | 3.45 | 4.30 | 0.00 | 0.00% | - | 0 | 71.09% |
| MRO240503P00034000 | 4/16/2024 1:30 PM | 34 | 5.46 | 6.15 | 6.30 | 0.00 | 0.00% | - | 0 | 93.75% |
Related Tickers
APA APA Corporation
32.49
+0.40%
COP ConocoPhillips
130.24
+0.10%
DVN Devon Energy Corporation
52.71
+0.19%
FANG Diamondback Energy, Inc.
207.76
+0.32%
OXY Occidental Petroleum Corporation
67.78
-0.15%
EOG EOG Resources, Inc.
135.70
+0.25%
CTRA Coterra Energy Inc.
28.29
-0.49%
HES Hess Corporation
162.53
+0.67%
PR Permian Resources Corporation
17.38
+0.29%
PXD Pioneer Natural Resources Company
268.87
-2.28%