Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,670.82 +1,837.51 (+2.97%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Marathon Oil Corporation (MRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510C00025000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 1.23 | 1.20 | 2.45 | +0.04 | +3.36% | 5 | 42 | 71.88% |
| MRO240517C00025000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 1.30 | 1.43 | 1.85 | -0.14 | -9.72% | 3 | 1,470 | 52.15% |
| MRO240524C00025000 | 2024-05-03 12:30PM EDT | 2024-05-24 | 1.48 | 1.30 | 1.88 | -0.10 | -6.33% | 1 | 2 | 44.04% |
| MRO240621C00025000 | 2024-05-02 3:44PM EDT | 2024-06-21 | 1.80 | 1.66 | 1.99 | 0.00 | - | 1 | 4,901 | 32.08% |
| MRO240719C00025000 | 2024-05-02 3:28PM EDT | 2024-07-19 | 2.15 | 2.15 | 2.43 | 0.00 | - | 16 | 1,137 | 35.65% |
| MRO240920C00025000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 2.57 | 2.68 | 2.94 | -0.12 | -4.46% | 135 | 161 | 34.84% |
| MRO241018C00025000 | 2024-04-30 11:52AM EDT | 2024-10-18 | 3.70 | 2.93 | 3.95 | 0.00 | - | 8 | 49 | 46.78% |
| MRO241115C00025000 | 2024-05-02 9:47AM EDT | 2024-11-15 | 3.35 | 3.15 | 4.10 | 0.00 | - | 3 | 181 | 45.36% |
| MRO241220C00025000 | 2024-04-18 3:53PM EDT | 2024-12-20 | 4.50 | 3.40 | 3.50 | 0.00 | - | 1 | 189 | 34.20% |
| MRO250117C00025000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 3.55 | 2.80 | 3.80 | -0.05 | -1.39% | 3 | 2,186 | 35.89% |
| MRO250620C00025000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 4.60 | 4.60 | 4.80 | 0.00 | - | 3 | 193 | 37.84% |
| MRO260116C00025000 | 2024-05-03 2:42PM EDT | 2026-01-16 | 5.58 | 3.80 | 5.75 | +0.03 | +0.54% | 1 | 475 | 38.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510P00025000 | 2024-05-03 1:02PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 36 | 46 | 29.49% |
| MRO240517P00025000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 11 | 2,319 | 28.91% |
| MRO240524P00025000 | 2024-05-01 1:16PM EDT | 2024-05-24 | 0.47 | 0.18 | 0.21 | 0.00 | - | 54 | 90 | 27.74% |
| MRO240531P00025000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 0.30 | 0.17 | 0.28 | -0.06 | -16.67% | 11 | 95 | 27.25% |
| MRO240621P00025000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 0.50 | 0.44 | 0.46 | -0.05 | -9.09% | 56 | 3,365 | 26.37% |
| MRO240719P00025000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.70 | 0.66 | 0.68 | -0.02 | -2.78% | 23 | 541 | 26.32% |
| MRO240920P00025000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 1.08 | 1.08 | 1.11 | -0.14 | -11.48% | 13 | 1,215 | 26.81% |
| MRO241018P00025000 | 2024-05-02 11:58AM EDT | 2024-10-18 | 1.33 | 1.24 | 1.27 | 0.00 | - | 1 | 116 | 26.88% |
| MRO241115P00025000 | 2024-04-29 2:14PM EDT | 2024-11-15 | 1.14 | 1.02 | 1.50 | 0.00 | - | 1 | 60 | 28.08% |
| MRO241220P00025000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 1.72 | 1.61 | 1.67 | -0.09 | -4.97% | 2 | 74 | 28.03% |
| MRO250117P00025000 | 2024-05-01 9:48AM EDT | 2025-01-17 | 1.87 | 1.76 | 1.85 | 0.00 | - | 14 | 3,835 | 28.64% |
| MRO250620P00025000 | 2024-04-30 3:45PM EDT | 2025-06-20 | 2.50 | 2.49 | 2.66 | 0.00 | - | 4 | 2,750 | 30.32% |
| MRO260116P00025000 | 2024-04-25 12:07PM EDT | 2026-01-16 | 2.93 | 3.15 | 3.40 | 0.00 | - | 8 | 142 | 30.37% |
© 2024 Yahoo. All rights reserved.