MARA Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241018C00003000 | 2024-10-03 12:43PM EDT | 3.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA241018C00004000 | 2024-09-23 10:24AM EDT | 4.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241018C00005000 | 2024-10-11 12:01PM EDT | 5.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MARA241018C00006000 | 2024-10-03 3:34PM EDT | 6.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA241018C00007000 | 2024-10-09 9:33AM EDT | 7.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MARA241018C00008000 | 2024-10-11 9:51AM EDT | 8.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241018C00009000 | 2024-10-11 1:41PM EDT | 9.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MARA241018C00010000 | 2024-10-11 10:00AM EDT | 10.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA241018C00011000 | 2024-10-11 12:39PM EDT | 11.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MARA241018C00011500 | 2024-10-08 10:06AM EDT | 11.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MARA241018C00012000 | 2024-10-11 3:53PM EDT | 12.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MARA241018C00012500 | 2024-10-11 2:12PM EDT | 12.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MARA241018C00013000 | 2024-10-11 3:00PM EDT | 13.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| MARA241018C00013500 | 2024-10-10 1:22PM EDT | 13.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241018C00014000 | 2024-10-11 3:58PM EDT | 14.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| MARA241018C00014500 | 2024-10-11 3:45PM EDT | 14.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,314 | 0 | 0.00% |
| MARA241018C00015000 | 2024-10-11 3:59PM EDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,980 | 0 | 0.00% |
| MARA241018C00015500 | 2024-10-11 3:59PM EDT | 15.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2,797 | 0 | 0.00% |
| MARA241018C00016000 | 2024-10-11 3:59PM EDT | 16.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9,029 | 0 | 0.00% |
| MARA241018C00016500 | 2024-10-11 3:59PM EDT | 16.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7,576 | 0 | 6.25% |
| MARA241018C00017000 | 2024-10-11 3:59PM EDT | 17.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9,192 | 0 | 12.50% |
| MARA241018C00017500 | 2024-10-11 3:59PM EDT | 17.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6,433 | 0 | 25.00% |
| MARA241018C00018000 | 2024-10-11 3:59PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12,834 | 0 | 25.00% |
| MARA241018C00018500 | 2024-10-11 3:59PM EDT | 18.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7,834 | 0 | 25.00% |
| MARA241018C00019000 | 2024-10-11 3:59PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,511 | 0 | 50.00% |
| MARA241018C00019500 | 2024-10-11 3:57PM EDT | 19.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 50.00% |
| MARA241018C00020000 | 2024-10-11 3:59PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,128 | 0 | 50.00% |
| MARA241018C00020500 | 2024-10-11 3:58PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 50.00% |
| MARA241018C00021000 | 2024-10-11 3:58PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| MARA241018C00021500 | 2024-10-11 2:46PM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| MARA241018C00022000 | 2024-10-11 3:22PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| MARA241018C00023000 | 2024-10-11 3:55PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 50.00% |
| MARA241018C00024000 | 2024-10-10 12:51PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MARA241018C00025000 | 2024-10-11 3:56PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 50.00% |
| MARA241018C00026000 | 2024-10-11 3:36PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MARA241018C00027000 | 2024-10-11 12:21PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA241018C00028000 | 2024-10-11 3:54PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MARA241018C00029000 | 2024-10-10 1:47PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MARA241018C00030000 | 2024-10-11 11:03AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MARA241018C00031000 | 2024-10-03 11:45AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MARA241018C00032000 | 2024-10-10 1:08PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MARA241018C00033000 | 2024-10-07 2:40PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| MARA241018C00034000 | 2024-10-10 1:10PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MARA241018C00035000 | 2024-10-10 1:14PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| MARA241018C00036000 | 2024-10-04 10:08AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA241018C00037000 | 2024-10-11 12:21PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA241018C00038000 | 2024-09-30 12:13PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MARA241018C00039000 | 2024-10-04 2:56PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MARA241018C00040000 | 2024-10-11 11:18AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241018P00004000 | 2024-09-26 12:14PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MARA241018P00005000 | 2024-09-18 1:53PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA241018P00006000 | 2024-09-24 1:53PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA241018P00007000 | 2024-10-11 12:21PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA241018P00008000 | 2024-10-04 3:30PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MARA241018P00009000 | 2024-10-08 11:24AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MARA241018P00010000 | 2024-10-11 12:47PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA241018P00010500 | 2024-10-11 10:06AM EDT | 10.50 | 0.04 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MARA241018P00011000 | 2024-10-11 1:03PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MARA241018P00011500 | 2024-10-11 3:28PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 50.00% |
| MARA241018P00012000 | 2024-10-11 3:51PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| MARA241018P00012500 | 2024-10-11 3:24PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 50.00% |
| MARA241018P00013000 | 2024-10-11 3:57PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| MARA241018P00013500 | 2024-10-11 3:44PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 50.00% |
| MARA241018P00014000 | 2024-10-11 3:59PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,167 | 0 | 25.00% |
| MARA241018P00014500 | 2024-10-11 3:59PM EDT | 14.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,132 | 0 | 25.00% |
| MARA241018P00015000 | 2024-10-11 3:59PM EDT | 15.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,609 | 0 | 12.50% |
| MARA241018P00015500 | 2024-10-11 3:59PM EDT | 15.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,839 | 0 | 12.50% |
| MARA241018P00016000 | 2024-10-11 3:59PM EDT | 16.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4,427 | 0 | 1.56% |
| MARA241018P00016500 | 2024-10-11 3:59PM EDT | 16.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 0.00% |
| MARA241018P00017000 | 2024-10-11 3:59PM EDT | 17.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| MARA241018P00017500 | 2024-10-11 3:52PM EDT | 17.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MARA241018P00018000 | 2024-10-11 3:59PM EDT | 18.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1,106 | 0 | 0.00% |
| MARA241018P00018500 | 2024-10-11 3:45PM EDT | 18.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| MARA241018P00019000 | 2024-10-11 3:55PM EDT | 19.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 0.00% |
| MARA241018P00019500 | 2024-10-11 2:19PM EDT | 19.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA241018P00020000 | 2024-10-11 3:57PM EDT | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| MARA241018P00020500 | 2024-10-10 2:56PM EDT | 20.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241018P00021000 | 2024-10-11 2:40PM EDT | 21.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MARA241018P00021500 | 2024-10-08 3:35PM EDT | 21.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MARA241018P00022000 | 2024-10-11 2:53PM EDT | 22.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MARA241018P00023000 | 2024-10-11 1:41PM EDT | 23.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MARA241018P00024000 | 2024-10-11 1:41PM EDT | 24.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MARA241018P00025000 | 2024-10-11 2:37PM EDT | 25.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MARA241018P00026000 | 2024-10-07 10:55AM EDT | 26.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA241018P00027000 | 2024-10-11 12:21PM EDT | 27.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA241018P00028000 | 2024-10-11 12:21PM EDT | 28.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MARA241018P00029000 | 2024-10-11 12:20PM EDT | 29.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241018P00030000 | 2024-10-11 1:45PM EDT | 30.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MARA241018P00031000 | 2024-10-11 1:45PM EDT | 31.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MARA241018P00032000 | 2024-10-08 9:42AM EDT | 32.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241018P00033000 | 2024-10-08 9:42AM EDT | 33.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA241018P00034000 | 2024-10-04 10:33AM EDT | 34.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241018P00035000 | 2024-10-11 1:45PM EDT | 35.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MARA241018P00036000 | 2024-08-02 10:27AM EDT | 36.00 | 18.25 | 19.20 | 19.40 | 0.00 | - | 4 | 4 | 0.00% |
| MARA241018P00037000 | 2024-10-03 12:28PM EDT | 37.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241018P00039000 | 2024-09-24 10:36AM EDT | 39.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MARA241018P00040000 | 2024-09-24 10:36AM EDT | 40.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.