NYSE - Delayed Quote • USD
Marathon Oil Corporation (MRO)
At close: May 2 at 4:00 PM EDT
After hours: May 2 at 7:49 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 | 4.35 | 5.25 | 0.00 | 0.00% | - | 14 | 306.25% |
| MRO240503C00022000 | 4/22/2024 3:06 PM | 22 | 5.65 | 3.95 | 5.45 | 0.00 | 0.00% | - | 4 | 406.64% |
| MRO240503C00023500 | 3/22/2024 3:23 PM | 23.5 | 3.60 | 4.00 | 5.10 | 0.00 | 0.00% | 10 | 10 | 598.44% |
| MRO240503C00024500 | 5/1/2024 4:38 PM | 24.5 | 1.63 | 0.12 | 3.25 | 0.00 | 0.00% | 1 | 7 | 107.81% |
| MRO240503C00025000 | 5/1/2024 6:38 PM | 25 | 1.35 | 0.64 | 2.16 | 0.00 | 0.00% | 170 | 148 | 136.72% |
| MRO240503C00025500 | 5/2/2024 7:51 PM | 25.5 | 0.64 | 0.21 | 0.70 | -0.32 | -33.33% | 10 | 53 | 60.16% |
| MRO240503C00026000 | 5/2/2024 7:51 PM | 26 | 0.25 | 0.23 | 0.27 | -0.39 | -60.94% | 431 | 452 | 41.02% |
| MRO240503C00026500 | 5/2/2024 7:53 PM | 26.5 | 0.05 | 0.04 | 0.06 | -0.38 | -88.37% | 1,112 | 995 | 36.72% |
| MRO240503C00027000 | 5/2/2024 7:35 PM | 27 | 0.02 | 0.00 | 0.02 | -0.25 | -92.59% | 1,472 | 1,342 | 45.31% |
| MRO240503C00027500 | 5/2/2024 7:34 PM | 27.5 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 167 | 555 | 50.00% |
| MRO240503C00028000 | 5/2/2024 7:53 PM | 28 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 83 | 1,094 | 62.50% |
| MRO240503C00028500 | 5/2/2024 6:14 PM | 28.5 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 60 | 590 | 84.38% |
| MRO240503C00029000 | 5/2/2024 7:43 PM | 29 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 19 | 457 | 87.50% |
| MRO240503C00029500 | 5/2/2024 4:43 PM | 29.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 442 | 100.00% |
| MRO240503C00030000 | 5/2/2024 3:45 PM | 30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,194 | 112.50% |
| MRO240503C00030500 | 5/1/2024 6:57 PM | 30.5 | 0.01 | 0.00 | 0.35 | 0.00 | 0.00% | 6 | 248 | 237.50% |
| MRO240503C00031000 | 5/1/2024 4:46 PM | 31 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 235 | 162.50% |
| MRO240503C00031500 | 4/30/2024 5:45 PM | 31.5 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 35 | 304.69% |
| MRO240503C00032000 | 4/30/2024 4:26 PM | 32 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 13 | 97 | 168.75% |
| MRO240503C00032500 | 4/30/2024 4:09 PM | 32.5 | 0.02 | 0.00 | 0.52 | 0.00 | 0.00% | 20 | 71 | 336.72% |
| MRO240503C00033000 | 4/29/2024 3:45 PM | 33 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 144 | 187 | 193.75% |
| MRO240503C00033500 | 4/17/2024 3:01 PM | 33.5 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 257.81% |
| MRO240503C00034000 | 4/22/2024 5:59 PM | 34 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 14 | 225.00% |
| MRO240503C00035500 | 4/22/2024 7:43 PM | 35.5 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | - | 14 | 428.91% |
| 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 | 0.00 | 0.00 | 0.00% | 76 | 98 | 50.00% |
| MRO240503P00023000 | 5/1/2024 6:22 PM | 23 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 91 | 121.88% |
| MRO240503P00023500 | 5/1/2024 4:12 PM | 23.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 105 | 122 | 87.50% |
| MRO240503P00024000 | 5/1/2024 7:58 PM | 24 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 119 | 92 | 75.00% |
| MRO240503P00024500 | 5/2/2024 1:31 PM | 24.5 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 30 | 403 | 56.25% |
| MRO240503P00025000 | 5/2/2024 4:33 PM | 25 | 0.01 | 0.00 | 0.03 | -0.15 | -93.75% | 128 | 179 | 50.00% |
| MRO240503P00025500 | 5/2/2024 7:21 PM | 25.5 | 0.02 | 0.02 | 0.04 | -0.31 | -93.94% | 88 | 126 | 40.63% |
| MRO240503P00026000 | 5/2/2024 7:59 PM | 26 | 0.13 | 0.12 | 0.15 | -0.40 | -75.47% | 270 | 804 | 35.16% |
| MRO240503P00026500 | 5/2/2024 7:51 PM | 26.5 | 0.41 | 0.40 | 0.59 | -0.40 | -49.38% | 628 | 323 | 63.28% |
| MRO240503P00027000 | 5/2/2024 5:21 PM | 27 | 0.68 | 0.75 | 1.13 | -0.48 | -41.38% | 263 | 342 | 50.00% |
| MRO240503P00027500 | 5/2/2024 4:21 PM | 27.5 | 1.12 | 1.14 | 2.91 | -0.24 | -17.65% | 35 | 255 | 212.89% |
| MRO240503P00028000 | 5/2/2024 5:22 PM | 28 | 1.66 | 1.37 | 3.20 | 0.25 | 17.73% | 11 | 207 | 189.45% |
| MRO240503P00028500 | 5/1/2024 4:27 PM | 28.5 | 2.20 | 1.95 | 2.95 | 0.12 | 5.77% | 2 | 120 | 108.59% |
| MRO240503P00029000 | 5/2/2024 6:40 PM | 29 | 2.73 | 1.34 | 3.80 | -0.23 | -7.77% | 2 | 83 | 351.95% |
| MRO240503P00029500 | 5/2/2024 6:15 PM | 29.5 | 3.20 | 2.86 | 4.40 | -0.05 | -1.54% | 1 | 174 | 215.63% |
| MRO240503P00030000 | 4/30/2024 6:21 PM | 30 | 2.88 | 2.47 | 5.05 | 0.00 | 0.00% | 28 | 40 | 453.91% |
| MRO240503P00030500 | 4/24/2024 2:17 PM | 30.5 | 2.87 | 3.60 | 5.95 | 0.00 | 0.00% | 18 | 8 | 298.05% |
| MRO240503P00031000 | 4/22/2024 2:35 PM | 31 | 3.40 | 4.15 | 6.50 | 0.00 | 0.00% | 1 | 0 | 331.25% |
| MRO240503P00031500 | 5/2/2024 6:10 PM | 31.5 | 5.15 | 5.20 | 6.55 | 1.35 | 35.53% | 9 | 2 | 364.45% |
| MRO240503P00032000 | 4/15/2024 1:31 PM | 32 | 2.91 | 5.35 | 6.75 | 0.00 | 0.00% | - | 0 | 271.88% |
| MRO240503P00034000 | 4/16/2024 1:30 PM | 34 | 7.65 | 7.15 | 9.30 | 2.19 | 40.11% | 1 | 0 | 403.91% |
Related Tickers
APA APA Corporation
29.18
-4.33%
DVN Devon Energy Corporation
50.34
-0.12%
COP ConocoPhillips
122.25
-1.68%
OXY Occidental Petroleum Corporation
64.66
+0.33%
FANG Diamondback Energy, Inc.
197.63
+0.83%
PXD Pioneer Natural Resources Company
269.62
+0.73%
CHK Chesapeake Energy Corporation
86.79
+0.13%
EOG EOG Resources, Inc.
131.80
+1.42%
HES Hess Corporation
158.56
+1.14%
CTRA Coterra Energy Inc.
27.16
+0.93%