NYSE - Delayed Quote USD
Marathon Oil Corporation (MRO)
At close: October 21 at 4:00 PM EDT
Pre-Market: 5:53 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241025C00025000 | 10/21/2024 2:49 PM | 25 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MRO241025C00025500 | 10/21/2024 4:47 PM | 25.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| MRO241025C00026000 | 10/15/2024 7:45 PM | 26 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MRO241025C00026500 | 10/21/2024 7:57 PM | 26.5 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| MRO241025C00027000 | 10/21/2024 6:13 PM | 27 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 6.25% |
| MRO241025C00027500 | 10/21/2024 6:06 PM | 27.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 12.50% |
| MRO241025C00028000 | 10/21/2024 5:30 PM | 28 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 12.50% |
| MRO241025C00028500 | 10/18/2024 7:34 PM | 28.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| MRO241025C00029000 | 10/21/2024 7:51 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| MRO241025C00029500 | 10/11/2024 7:23 PM | 29.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MRO241025C00030000 | 10/21/2024 3:30 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 25.00% |
| MRO241025C00030500 | 10/8/2024 5:08 PM | 30.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MRO241025C00031000 | 10/18/2024 1:42 PM | 31 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MRO241025C00031500 | 10/7/2024 7:21 PM | 31.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MRO241025C00033000 | 10/3/2024 6:31 PM | 33 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MRO241025C00034000 | 10/7/2024 1:32 PM | 34 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241025P00023000 | 9/19/2024 5:46 PM | 23 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 0 | 167.19% |
| MRO241025P00024000 | 10/14/2024 1:34 PM | 24 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MRO241025P00025000 | 9/26/2024 1:30 PM | 25 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| MRO241025P00025500 | 10/21/2024 1:30 PM | 25.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MRO241025P00026000 | 10/21/2024 5:52 PM | 26 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MRO241025P00026500 | 10/21/2024 7:05 PM | 26.5 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 0.78% |
| MRO241025P00027000 | 10/21/2024 7:47 PM | 27 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| MRO241025P00027500 | 10/21/2024 1:37 PM | 27.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRO241025P00028000 | 10/14/2024 3:50 PM | 28 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| MRO241025P00028500 | 10/15/2024 1:35 PM | 28.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MRO241025P00029000 | 10/15/2024 4:45 PM | 29 | 2.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MRO241025P00030000 | 10/10/2024 2:43 PM | 30 | 1.56 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
COP ConocoPhillips
104.99
-0.64%
APA APA Corporation
25.11
-0.20%
DVN Devon Energy Corporation
40.08
-1.43%
EOG EOG Resources, Inc.
125.71
-0.72%
PR Permian Resources Corporation
13.87
-1.14%
HES Hess Corporation
139.59
+0.12%
FANG Diamondback Energy, Inc.
182.41
-0.86%
OXY Occidental Petroleum Corporation
51.82
+0.31%
CTRA Coterra Energy Inc.
23.80
+0.08%
MUR Murphy Oil Corporation
33.10
+0.21%