MARA Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:20.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920C00020000 | 2024-09-20 3:06PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 22,903 | 200.00% |
| MARA240927C00020000 | 2024-09-20 3:22PM EDT | 2024-09-27 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 965 | 3,596 | 94.53% |
| MARA241004C00020000 | 2024-09-20 2:54PM EDT | 2024-10-04 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 120 | 1,494 | 86.72% |
| MARA241011C00020000 | 2024-09-20 2:54PM EDT | 2024-10-11 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 81 | 763 | 84.96% |
| MARA241018C00020000 | 2024-09-20 3:25PM EDT | 2024-10-18 | 0.33 | 0.32 | 0.33 | -0.04 | -10.81% | 2,400 | 7,925 | 85.94% |
| MARA241025C00020000 | 2024-09-20 12:59PM EDT | 2024-10-25 | 0.43 | 0.42 | 0.45 | -0.04 | -9.09% | 32 | 403 | 85.35% |
| MARA241101C00020000 | 2024-09-20 10:23AM EDT | 2024-11-01 | 0.49 | 0.55 | 0.65 | -0.20 | -28.99% | 23 | 299 | 88.28% |
| MARA241115C00020000 | 2024-09-20 3:26PM EDT | 2024-11-15 | 0.98 | 0.97 | 0.99 | -0.07 | -6.67% | 398 | 6,807 | 95.02% |
| MARA241220C00020000 | 2024-09-20 3:26PM EDT | 2024-12-20 | 1.55 | 1.51 | 1.55 | -0.04 | -2.52% | 1,111 | 6,942 | 93.90% |
| MARA250117C00020000 | 2024-09-20 3:20PM EDT | 2025-01-17 | 1.93 | 1.90 | 1.95 | -0.05 | -2.53% | 461 | 20,767 | 93.70% |
| MARA250321C00020000 | 2024-09-20 3:24PM EDT | 2025-03-21 | 2.71 | 2.69 | 2.74 | -0.08 | -2.87% | 136 | 3,099 | 94.04% |
| MARA250919C00020000 | 2024-09-20 1:01PM EDT | 2025-09-19 | 4.45 | 4.35 | 4.50 | -0.25 | -5.32% | 5 | 316 | 94.34% |
| MARA251219C00020000 | 2024-09-20 12:38PM EDT | 2025-12-19 | 5.00 | 5.05 | 5.20 | -0.20 | -3.85% | 64 | 5,027 | 94.82% |
| MARA260116C00020000 | 2024-09-20 3:20PM EDT | 2026-01-16 | 5.37 | 5.30 | 5.40 | -0.03 | -0.56% | 52 | 5,737 | 95.36% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920P00020000 | 2024-09-20 3:02PM EDT | 2024-09-20 | 4.45 | 4.40 | 4.60 | -0.08 | -1.77% | 85 | 4,722 | 262.50% |
| MARA240927P00020000 | 2024-09-20 9:35AM EDT | 2024-09-27 | 4.74 | 4.50 | 4.55 | +0.21 | +4.64% | 2 | 967 | 103.91% |
| MARA241004P00020000 | 2024-09-20 2:24PM EDT | 2024-10-04 | 4.65 | 4.55 | 4.60 | +0.50 | +12.05% | 31 | 1,068 | 87.11% |
| MARA241011P00020000 | 2024-09-18 3:17PM EDT | 2024-10-11 | 4.75 | 4.60 | 4.70 | 0.00 | - | 2 | 43 | 82.62% |
| MARA241018P00020000 | 2024-09-20 2:43PM EDT | 2024-10-18 | 4.76 | 4.70 | 4.80 | +0.11 | +2.37% | 83 | 1,479 | 82.03% |
| MARA241025P00020000 | 2024-09-19 1:44PM EDT | 2024-10-25 | 4.52 | 4.80 | 4.90 | 0.00 | - | 1 | 38 | 81.45% |
| MARA241115P00020000 | 2024-09-20 2:43PM EDT | 2024-11-15 | 5.34 | 5.30 | 5.40 | +0.21 | +4.09% | 78 | 696 | 90.53% |
| MARA241220P00020000 | 2024-09-20 12:13PM EDT | 2024-12-20 | 5.95 | 5.75 | 5.85 | +0.05 | +0.85% | 41 | 3,068 | 87.21% |
| MARA250117P00020000 | 2024-09-20 10:34AM EDT | 2025-01-17 | 6.25 | 6.10 | 6.20 | +0.28 | +4.69% | 1 | 6,961 | 86.67% |
| MARA250321P00020000 | 2024-09-20 10:40AM EDT | 2025-03-21 | 6.90 | 6.75 | 6.85 | +0.01 | +0.15% | 2 | 250 | 85.25% |
| MARA250620P00020000 | 2024-09-19 2:20PM EDT | 2025-06-20 | 7.50 | 7.50 | 7.65 | 0.00 | - | 5 | 50 | 84.18% |
| MARA251219P00020000 | 2024-09-19 9:48AM EDT | 2025-12-19 | 8.74 | 8.70 | 8.85 | 0.00 | - | 1 | 817 | 82.69% |
| MARA260116P00020000 | 2024-09-20 3:10PM EDT | 2026-01-16 | 8.94 | 8.90 | 9.00 | -0.06 | -0.67% | 9 | 1,565 | 82.76% |
© 2024 Yahoo. All rights reserved.