NYSE - Delayed Quote USD

Marathon Oil Corporation (MRO)

27.40 -0.28 (-1.01%)
At close: April 18 at 4:00 PM EDT
27.75 +0.35 (+1.28%)
Pre-Market: 6:11 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MRO240419C00015000 4/11/2024 1:39 PM 15 14.60 0.00 0.00 0.00 0.00% 5 0 0.00%
MRO240419C00016000 2/8/2024 3:07 PM 16 6.90 8.05 10.30 0.00 0.00% 3 3 0.00%
MRO240419C00017000 4/18/2024 3:31 PM 17 10.75 0.00 0.00 0.00 0.00% 1 0 0.00%
MRO240419C00018000 3/15/2024 6:31 PM 18 8.43 10.20 12.70 0.00 0.00% 3 12 1,201.95%
MRO240419C00019000 4/17/2024 5:02 PM 19 8.90 0.00 0.00 0.00 0.00% 1 0 0.00%
MRO240419C00020000 4/17/2024 5:02 PM 20 7.90 0.00 0.00 0.00 0.00% 35 0 0.00%
MRO240419C00021000 4/16/2024 3:07 PM 21 7.58 0.00 0.00 0.00 0.00% 2 0 0.00%
MRO240419C00021500 4/2/2024 1:50 PM 21.5 7.30 0.00 0.00 0.00 0.00% - 0 0.00%
MRO240419C00022000 4/12/2024 1:41 PM 22 8.00 0.00 0.00 0.00 0.00% 1 0 0.00%
MRO240419C00022500 4/9/2024 2:43 PM 22.5 6.75 0.00 0.00 0.00 0.00% 2 0 0.00%
MRO240419C00023000 4/17/2024 7:09 PM 23 4.79 0.00 0.00 0.00 0.00% 21 0 0.00%
MRO240419C00023500 4/9/2024 2:43 PM 23.5 5.75 0.00 0.00 0.00 0.00% - 0 0.00%
MRO240419C00024000 4/18/2024 7:59 PM 24 3.35 0.00 0.00 0.00 0.00% 25 0 0.00%
MRO240419C00024500 4/17/2024 1:43 PM 24.5 3.95 0.00 0.00 0.00 0.00% 3 0 0.00%
MRO240419C00025000 4/18/2024 6:05 PM 25 2.46 0.00 0.00 0.00 0.00% 110 0 0.00%
MRO240419C00025500 4/18/2024 7:27 PM 25.5 1.98 0.00 0.00 0.00 0.00% 3 0 0.00%
MRO240419C00026000 4/18/2024 7:33 PM 26 1.50 0.00 0.00 0.00 0.00% 106 0 0.00%
MRO240419C00026500 4/17/2024 7:10 PM 26.5 1.27 0.00 0.00 0.00 0.00% 1 0 0.00%
MRO240419C00027000 4/18/2024 7:42 PM 27 0.52 0.00 0.00 0.00 0.00% 148 0 0.00%
MRO240419C00027500 4/18/2024 7:58 PM 27.5 0.14 0.00 0.00 0.00 0.00% 329 0 3.13%
MRO240419C00028000 4/18/2024 7:14 PM 28 0.04 0.00 0.00 0.00 0.00% 211 0 12.50%
MRO240419C00028500 4/18/2024 7:37 PM 28.5 0.02 0.00 0.00 0.00 0.00% 100 0 25.00%
MRO240419C00029000 4/18/2024 6:04 PM 29 0.01 0.00 0.00 0.00 0.00% 195 0 25.00%
MRO240419C00029500 4/18/2024 7:27 PM 29.5 0.01 0.00 0.00 0.00 0.00% 86 0 50.00%
MRO240419C00030000 4/18/2024 7:49 PM 30 0.01 0.00 0.00 0.00 0.00% 89 0 50.00%
MRO240419C00031000 4/18/2024 7:40 PM 31 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
MRO240419C00032000 4/18/2024 4:17 PM 32 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
MRO240419C00033000 4/16/2024 7:59 PM 33 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
MRO240419C00034000 4/15/2024 5:38 PM 34 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
MRO240419C00035000 4/15/2024 4:09 PM 35 0.01 0.00 0.00 0.00 0.00% 60 0 50.00%
MRO240419C00040000 4/4/2024 7:00 PM 40 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MRO240419P00015000 2/26/2024 2:43 PM 15 0.02 0.00 0.75 0.00 0.00% 50 90 859.38%
MRO240419P00016000 2/26/2024 4:28 PM 16 0.01 0.00 0.89 0.00 0.00% 1 55 820.31%
MRO240419P00017000 4/11/2024 5:18 PM 17 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
MRO240419P00018000 4/2/2024 7:02 PM 18 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MRO240419P00019000 3/18/2024 1:30 PM 19 0.02 0.00 0.00 0.00 0.00% 4 1,162 50.00%
MRO240419P00020000 4/16/2024 6:24 PM 20 0.04 0.00 0.00 0.00 0.00% 10 0 50.00%
MRO240419P00021000 4/18/2024 1:30 PM 21 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
MRO240419P00022000 4/17/2024 4:57 PM 22 0.03 0.00 0.00 0.00 0.00% 4 0 50.00%
MRO240419P00022500 3/18/2024 7:59 PM 22.5 0.04 0.00 0.03 0.00 0.00% - 1 178.13%
MRO240419P00023000 4/17/2024 4:57 PM 23 0.06 0.00 0.00 0.00 0.00% 6 0 50.00%
MRO240419P00023500 4/10/2024 2:01 PM 23.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
MRO240419P00024000 4/10/2024 2:22 PM 24 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
MRO240419P00024500 4/10/2024 2:22 PM 24.5 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
MRO240419P00025000 4/17/2024 3:23 PM 25 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
MRO240419P00025500 4/8/2024 2:03 PM 25.5 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
MRO240419P00026000 4/18/2024 2:17 PM 26 0.01 0.00 0.00 0.00 0.00% 140 0 25.00%
MRO240419P00026500 4/18/2024 6:57 PM 26.5 0.03 0.00 0.00 0.00 0.00% 9 0 25.00%
MRO240419P00027000 4/18/2024 7:59 PM 27 0.07 0.00 0.00 0.00 0.00% 27 0 12.50%
MRO240419P00027500 4/18/2024 7:57 PM 27.5 0.23 0.00 0.00 0.00 0.00% 492 0 0.00%
MRO240419P00028000 4/18/2024 6:51 PM 28 0.65 0.00 0.00 0.00 0.00% 220 0 0.00%
MRO240419P00028500 4/18/2024 6:27 PM 28.5 1.00 0.00 0.00 0.00 0.00% 79 0 0.00%
MRO240419P00029000 4/18/2024 7:55 PM 29 1.57 0.00 0.00 0.00 0.00% 76 0 0.00%
MRO240419P00029500 4/18/2024 7:40 PM 29.5 2.06 0.00 0.00 0.00 0.00% 1 0 0.00%
MRO240419P00030000 4/17/2024 7:46 PM 30 2.18 0.00 0.00 0.00 0.00% 38 0 0.00%
MRO240419P00031000 4/16/2024 1:32 PM 31 2.34 0.00 0.00 0.00 0.00% 1 0 0.00%
MRO240419P00032000 4/17/2024 7:26 PM 32 4.30 0.00 0.00 0.00 0.00% 2 0 0.00%
MRO240419P00033000 4/17/2024 7:26 PM 33 5.25 0.00 0.00 0.00 0.00% 4 0 0.00%
MRO240419P00034000 4/17/2024 7:26 PM 34 6.20 0.00 0.00 0.00 0.00% 3 0 0.00%
MRO240419P00035000 4/4/2024 6:32 PM 35 5.50 0.00 0.00 0.00 0.00% 3 0 0.00%
MRO240419P00040000 3/15/2024 4:22 PM 40 13.60 10.85 10.95 0.00 0.00% - 0 0.00%

Related Tickers

APA APA Corporation
32.43
+0.53%
 
COP ConocoPhillips
127.81
-0.41%
 
DVN Devon Energy Corporation
51.43
-0.46%
 
EOG EOG Resources, Inc.
131.76
-0.48%
 
FANG Diamondback Energy, Inc.
199.60
-0.77%
 
OXY Occidental Petroleum Corporation
66.04
+0.09%
 
HES Hess Corporation
151.78
+0.65%
 
PR Permian Resources Corporation
17.18
-2.05%
 
CTRA Coterra Energy Inc.
27.22
0.00%
 
PXD Pioneer Natural Resources Company
267.97
+0.07%