Singapore markets open in 6 hours 44 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,058.60 +40.21 (+0.80%) Dow
38,188.28 +284.99 (+0.75%) Nasdaq
15,815.56 +210.07 (+1.35%) Bitcoin USD
59,315.54 +1,526.32 (+2.64%) CMC Crypto 200
1,276.65 +5.91 (+0.46%)
Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503C00021500 | 2024-04-23 10:03AM EDT | 21.50 | 6.05 | 4.70 | 4.80 | 0.00 | - | - | 14 | 0.00% |
| MRO240503C00022000 | 2024-04-22 11:06AM EDT | 22.00 | 5.65 | 2.83 | 4.30 | 0.00 | - | - | 4 | 0.00% |
| MRO240503C00023500 | 2024-03-22 11:23AM EDT | 23.50 | 3.60 | 4.00 | 5.10 | 0.00 | - | 10 | 10 | 398.05% |
| MRO240503C00024500 | 2024-05-01 12:38PM EDT | 24.50 | 1.63 | 1.70 | 1.84 | 0.00 | - | 1 | 7 | 45.31% |
| MRO240503C00025000 | 2024-05-01 2:38PM EDT | 25.00 | 1.35 | 0.45 | 1.81 | 0.00 | - | 170 | 148 | 132.62% |
| MRO240503C00025500 | 2024-05-02 1:07PM EDT | 25.50 | 0.84 | 0.75 | 0.82 | -0.12 | -12.50% | 9 | 53 | 0.00% |
| MRO240503C00026000 | 2024-05-02 1:00PM EDT | 26.00 | 0.44 | 0.36 | 0.39 | -0.20 | -31.25% | 279 | 452 | 22.27% |
| MRO240503C00026500 | 2024-05-02 1:43PM EDT | 26.50 | 0.13 | 0.11 | 0.13 | -0.30 | -69.77% | 871 | 995 | 25.78% |
| MRO240503C00027000 | 2024-05-02 1:51PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | -0.24 | -92.31% | 1,409 | 1,342 | 27.74% |
| MRO240503C00027500 | 2024-05-02 1:43PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 142 | 555 | 32.81% |
| MRO240503C00028000 | 2024-05-02 1:53PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 60 | 1,094 | 43.75% |
| MRO240503C00028500 | 2024-05-02 11:52AM EDT | 28.50 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 59 | 590 | 54.69% |
| MRO240503C00029000 | 2024-05-02 1:58PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 13 | 457 | 56.25% |
| MRO240503C00029500 | 2024-05-02 12:43PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 442 | 65.63% |
| MRO240503C00030000 | 2024-05-02 11:45AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,194 | 75.00% |
| MRO240503C00030500 | 2024-05-01 2:57PM EDT | 30.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 6 | 248 | 160.55% |
| MRO240503C00031000 | 2024-05-01 12:46PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 235 | 90.63% |
| MRO240503C00031500 | 2024-04-30 1:45PM EDT | 31.50 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 35 | 215.23% |
| MRO240503C00032000 | 2024-04-30 12:26PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 97 | 115.63% |
| MRO240503C00032500 | 2024-04-30 12:09PM EDT | 32.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 71 | 256.64% |
| MRO240503C00033000 | 2024-04-29 11:45AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 144 | 187 | 131.25% |
| MRO240503C00033500 | 2024-04-17 11:01AM EDT | 33.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 201.56% |
| MRO240503C00034000 | 2024-04-22 1:59PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 153.13% |
| MRO240503C00035500 | 2024-04-22 3:43PM EDT | 35.50 | 0.02 | 0.00 | 0.64 | 0.00 | - | - | 14 | 310.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503P00022500 | 2024-04-26 3:06PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 98 | 50.00% |
| MRO240503P00023000 | 2024-05-01 2:22PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 91 | 92.19% |
| MRO240503P00023500 | 2024-05-01 12:12PM EDT | 23.50 | 0.02 | 0.00 | 0.64 | 0.00 | - | 105 | 122 | 171.88% |
| MRO240503P00024000 | 2024-05-01 3:58PM EDT | 24.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 119 | 92 | 101.95% |
| MRO240503P00024500 | 2024-05-02 9:31AM EDT | 24.50 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 30 | 403 | 50.00% |
| MRO240503P00025000 | 2024-05-02 12:33PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 128 | 179 | 39.06% |
| MRO240503P00025500 | 2024-05-02 1:12PM EDT | 25.50 | 0.02 | 0.01 | 0.03 | -0.31 | -93.94% | 71 | 126 | 33.59% |
| MRO240503P00026000 | 2024-05-02 1:02PM EDT | 26.00 | 0.08 | 0.10 | 0.12 | -0.45 | -84.91% | 259 | 804 | 32.81% |
| MRO240503P00026500 | 2024-05-02 1:47PM EDT | 26.50 | 0.31 | 0.35 | 0.37 | -0.50 | -61.73% | 469 | 323 | 35.94% |
| MRO240503P00027000 | 2024-05-02 1:21PM EDT | 27.00 | 0.68 | 0.74 | 0.80 | -0.48 | -41.38% | 263 | 342 | 48.05% |
| MRO240503P00027500 | 2024-05-02 12:21PM EDT | 27.50 | 1.12 | 1.18 | 1.79 | -0.24 | -17.65% | 35 | 255 | 96.48% |
| MRO240503P00028000 | 2024-05-02 1:22PM EDT | 28.00 | 1.66 | 1.66 | 1.84 | +0.25 | +17.73% | 11 | 207 | 70.70% |
| MRO240503P00028500 | 2024-05-01 12:27PM EDT | 28.50 | 2.20 | 2.20 | 2.30 | +0.12 | +5.77% | 2 | 120 | 84.77% |
| MRO240503P00029000 | 2024-05-02 10:10AM EDT | 29.00 | 2.88 | 2.71 | 2.80 | -0.08 | -2.70% | 1 | 83 | 99.22% |
| MRO240503P00029500 | 2024-05-01 3:04PM EDT | 29.50 | 3.25 | 3.15 | 3.30 | 0.00 | - | 42 | 174 | 101.56% |
| MRO240503P00030000 | 2024-04-30 2:21PM EDT | 30.00 | 2.88 | 3.70 | 3.95 | 0.00 | - | 28 | 40 | 143.75% |
| MRO240503P00030500 | 2024-04-24 10:17AM EDT | 30.50 | 2.87 | 4.15 | 4.30 | 0.00 | - | 18 | 8 | 123.44% |
| MRO240503P00031000 | 2024-04-22 10:35AM EDT | 31.00 | 3.40 | 4.70 | 4.80 | 0.00 | - | 1 | 0 | 144.53% |
| MRO240503P00031500 | 2024-04-18 12:16PM EDT | 31.50 | 3.80 | 5.20 | 5.30 | 0.00 | - | 2 | 2 | 155.47% |
| MRO240503P00032000 | 2024-04-15 9:31AM EDT | 32.00 | 2.91 | 5.65 | 5.80 | 0.00 | - | - | 0 | 154.69% |
| MRO240503P00034000 | 2024-04-16 9:30AM EDT | 34.00 | 7.65 | 7.65 | 8.20 | +2.19 | +40.11% | 1 | 0 | 263.67% |
© 2024 Yahoo. All rights reserved.