Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240510C00005000 | 2024-04-26 11:10AM EDT | 5.00 | 13.95 | 10.35 | 12.30 | 0.00 | - | 1 | 1 | 507.03% |
| MARA240510C00007500 | 2024-04-11 1:03PM EDT | 7.50 | 10.20 | 7.80 | 9.10 | 0.00 | - | - | 1 | 428.52% |
| MARA240510C00010000 | 2024-04-30 9:45AM EDT | 10.00 | 7.40 | 4.90 | 6.95 | -1.10 | -12.94% | 1 | 30 | 359.77% |
| MARA240510C00011500 | 2024-04-29 3:00PM EDT | 11.50 | 6.65 | 4.00 | 4.75 | 0.00 | - | 2 | 9 | 163.28% |
| MARA240510C00012000 | 2024-04-25 9:52AM EDT | 12.00 | 6.24 | 3.95 | 4.35 | 0.00 | - | - | 11 | 121.09% |
| MARA240510C00012500 | 2024-04-30 2:51PM EDT | 12.50 | 3.90 | 3.65 | 3.80 | -1.75 | -30.97% | 29 | 68 | 126.17% |
| MARA240510C00013000 | 2024-04-26 2:02PM EDT | 13.00 | 3.50 | 3.25 | 3.40 | -3.02 | -46.32% | 1 | 15 | 129.69% |
| MARA240510C00013500 | 2024-04-22 2:02PM EDT | 13.50 | 3.30 | 2.80 | 2.97 | -0.70 | -17.50% | 2 | 1 | 122.66% |
| MARA240510C00014000 | 2024-04-30 3:59PM EDT | 14.00 | 2.50 | 2.51 | 2.60 | -1.60 | -39.02% | 39 | 603 | 128.13% |
| MARA240510C00014500 | 2024-04-30 3:31PM EDT | 14.50 | 2.19 | 2.01 | 2.24 | -2.31 | -51.33% | 7 | 23 | 117.77% |
| MARA240510C00015000 | 2024-04-30 3:41PM EDT | 15.00 | 1.97 | 1.82 | 1.94 | -1.28 | -39.38% | 56 | 1,437 | 125.20% |
| MARA240510C00015500 | 2024-04-30 3:51PM EDT | 15.50 | 1.68 | 1.59 | 1.66 | -1.14 | -40.43% | 106 | 1,216 | 127.54% |
| MARA240510C00016000 | 2024-04-30 3:59PM EDT | 16.00 | 1.40 | 1.35 | 1.42 | -1.16 | -45.31% | 332 | 943 | 128.32% |
| MARA240510C00016500 | 2024-04-30 3:59PM EDT | 16.50 | 1.17 | 1.15 | 1.19 | -0.99 | -45.83% | 1,112 | 191 | 128.52% |
| MARA240510C00017000 | 2024-04-30 3:59PM EDT | 17.00 | 1.00 | 1.00 | 1.01 | -1.00 | -50.00% | 1,311 | 2,295 | 130.86% |
| MARA240510C00017500 | 2024-04-30 3:56PM EDT | 17.50 | 0.88 | 0.83 | 0.85 | -0.82 | -48.24% | 1,234 | 539 | 131.06% |
| MARA240510C00018000 | 2024-04-30 3:59PM EDT | 18.00 | 0.74 | 0.70 | 0.74 | -0.78 | -51.32% | 1,833 | 1,679 | 133.20% |
| MARA240510C00018500 | 2024-04-30 3:53PM EDT | 18.50 | 0.65 | 0.59 | 0.63 | -0.64 | -49.61% | 3,410 | 1,475 | 134.57% |
| MARA240510C00019000 | 2024-04-30 3:58PM EDT | 19.00 | 0.53 | 0.52 | 0.53 | -0.60 | -53.10% | 1,067 | 3,725 | 136.91% |
| MARA240510C00019500 | 2024-04-30 3:59PM EDT | 19.50 | 0.44 | 0.42 | 0.46 | -0.54 | -55.10% | 742 | 1,152 | 137.50% |
| MARA240510C00020000 | 2024-04-30 3:59PM EDT | 20.00 | 0.39 | 0.37 | 0.40 | -0.45 | -53.57% | 3,952 | 4,019 | 140.63% |
| MARA240510C00020500 | 2024-04-30 3:53PM EDT | 20.50 | 0.33 | 0.30 | 0.35 | -0.40 | -54.79% | 377 | 1,047 | 141.41% |
| MARA240510C00021000 | 2024-04-30 3:59PM EDT | 21.00 | 0.29 | 0.28 | 0.29 | -0.34 | -53.97% | 6,560 | 3,453 | 144.14% |
| MARA240510C00021500 | 2024-04-30 3:42PM EDT | 21.50 | 0.24 | 0.23 | 0.28 | -0.31 | -56.36% | 208 | 437 | 147.27% |
| MARA240510C00022000 | 2024-04-30 3:59PM EDT | 22.00 | 0.22 | 0.20 | 0.22 | -0.24 | -52.17% | 2,483 | 2,251 | 146.88% |
| MARA240510C00022500 | 2024-04-30 3:49PM EDT | 22.50 | 0.18 | 0.17 | 0.20 | -0.18 | -50.00% | 139 | 639 | 149.22% |
| MARA240510C00023000 | 2024-04-30 3:45PM EDT | 23.00 | 0.17 | 0.16 | 0.18 | -0.15 | -46.87% | 301 | 824 | 152.73% |
| MARA240510C00023500 | 2024-04-30 3:17PM EDT | 23.50 | 0.15 | 0.13 | 0.15 | -0.14 | -48.28% | 49 | 296 | 152.34% |
| MARA240510C00024000 | 2024-04-30 3:40PM EDT | 24.00 | 0.14 | 0.11 | 0.15 | -0.11 | -44.00% | 252 | 806 | 156.25% |
| MARA240510C00024500 | 2024-04-30 3:31PM EDT | 24.50 | 0.12 | 0.10 | 0.13 | -0.17 | -58.62% | 59 | 355 | 157.81% |
| MARA240510C00025000 | 2024-04-30 3:58PM EDT | 25.00 | 0.12 | 0.10 | 0.11 | -0.08 | -40.00% | 887 | 1,874 | 160.55% |
| MARA240510C00025500 | 2024-04-30 2:50PM EDT | 25.50 | 0.10 | 0.07 | 0.11 | -0.11 | -52.38% | 31 | 630 | 160.94% |
| MARA240510C00026000 | 2024-04-30 3:15PM EDT | 26.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 104 | 1,662 | 164.45% |
| MARA240510C00026500 | 2024-04-30 12:47PM EDT | 26.50 | 0.09 | 0.07 | 0.08 | -0.02 | -18.18% | 106 | 171 | 165.63% |
| MARA240510C00027000 | 2024-04-30 3:10PM EDT | 27.00 | 0.08 | 0.06 | 0.07 | -0.04 | -33.33% | 37 | 387 | 166.41% |
| MARA240510C00027500 | 2024-04-26 1:31PM EDT | 27.50 | 0.27 | 0.05 | 0.07 | 0.00 | - | 63 | 145 | 168.75% |
| MARA240510C00028000 | 2024-04-30 3:19PM EDT | 28.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 37 | 1,300 | 167.97% |
| MARA240510C00028500 | 2024-04-29 12:29PM EDT | 28.50 | 0.14 | 0.02 | 0.06 | 0.00 | - | 22 | 43 | 167.19% |
| MARA240510C00029000 | 2024-04-30 3:43PM EDT | 29.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 14 | 103 | 170.31% |
| MARA240510C00030000 | 2024-04-30 3:45PM EDT | 30.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 408 | 1,454 | 178.13% |
| MARA240510C00031000 | 2024-04-30 3:10PM EDT | 31.00 | 0.04 | 0.01 | 0.04 | -0.11 | -73.33% | 10 | 106 | 175.00% |
| MARA240510C00032000 | 2024-04-30 3:39PM EDT | 32.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 17 | 488 | 193.75% |
| MARA240510C00035000 | 2024-04-30 11:05AM EDT | 35.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 184 | 554 | 206.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240510P00005000 | 2024-04-17 10:13AM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 20 | 556.25% |
| MARA240510P00007500 | 2024-04-26 1:52PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 5 | 418 | 218.75% |
| MARA240510P00010000 | 2024-04-30 3:50PM EDT | 10.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 69 | 308 | 151.56% |
| MARA240510P00010500 | 2024-04-30 10:00AM EDT | 10.50 | 0.05 | 0.03 | 0.23 | -0.02 | -28.57% | 10 | 19 | 178.91% |
| MARA240510P00011000 | 2024-04-29 10:13AM EDT | 11.00 | 0.04 | 0.03 | 0.13 | 0.00 | - | 104 | 234 | 146.09% |
| MARA240510P00011500 | 2024-04-30 3:29PM EDT | 11.50 | 0.08 | 0.08 | 0.11 | +0.05 | +166.67% | 7 | 152 | 136.72% |
| MARA240510P00012000 | 2024-04-30 3:55PM EDT | 12.00 | 0.13 | 0.12 | 0.14 | +0.07 | +116.67% | 124 | 428 | 132.81% |
| MARA240510P00012500 | 2024-04-30 3:33PM EDT | 12.50 | 0.17 | 0.16 | 0.18 | +0.10 | +142.86% | 139 | 529 | 127.34% |
| MARA240510P00013000 | 2024-04-30 3:59PM EDT | 13.00 | 0.25 | 0.23 | 0.25 | +0.16 | +177.78% | 155 | 3,051 | 125.39% |
| MARA240510P00013500 | 2024-04-30 3:57PM EDT | 13.50 | 0.33 | 0.33 | 0.35 | +0.19 | +135.71% | 153 | 88 | 125.00% |
| MARA240510P00014000 | 2024-04-30 3:59PM EDT | 14.00 | 0.46 | 0.46 | 0.47 | +0.28 | +155.56% | 359 | 1,728 | 124.41% |
| MARA240510P00014500 | 2024-04-30 3:37PM EDT | 14.50 | 0.59 | 0.61 | 0.64 | +0.33 | +126.92% | 231 | 123 | 124.61% |
| MARA240510P00015000 | 2024-04-30 3:59PM EDT | 15.00 | 0.80 | 0.80 | 0.83 | +0.47 | +142.42% | 850 | 1,380 | 124.61% |
| MARA240510P00015500 | 2024-04-30 3:57PM EDT | 15.50 | 1.01 | 1.02 | 1.05 | +0.55 | +119.57% | 564 | 1,050 | 124.61% |
| MARA240510P00016000 | 2024-04-30 3:59PM EDT | 16.00 | 1.26 | 1.27 | 1.32 | +0.68 | +117.24% | 1,252 | 985 | 125.39% |
| MARA240510P00016500 | 2024-04-30 3:25PM EDT | 16.50 | 1.58 | 1.58 | 1.70 | +0.82 | +107.89% | 817 | 323 | 131.25% |
| MARA240510P00017000 | 2024-04-30 3:59PM EDT | 17.00 | 1.91 | 1.88 | 1.96 | +0.94 | +96.91% | 2,203 | 1,940 | 128.52% |
| MARA240510P00017500 | 2024-04-30 3:53PM EDT | 17.50 | 2.25 | 2.25 | 2.30 | +1.05 | +87.50% | 455 | 763 | 130.47% |
| MARA240510P00018000 | 2024-04-30 3:56PM EDT | 18.00 | 2.53 | 2.62 | 2.72 | +1.10 | +76.92% | 279 | 1,099 | 134.38% |
| MARA240510P00018500 | 2024-04-30 3:59PM EDT | 18.50 | 3.10 | 3.00 | 3.10 | +1.26 | +68.48% | 171 | 488 | 134.57% |
| MARA240510P00019000 | 2024-04-30 3:58PM EDT | 19.00 | 3.40 | 3.40 | 3.50 | +1.32 | +63.46% | 60 | 1,980 | 135.16% |
| MARA240510P00019500 | 2024-04-30 3:35PM EDT | 19.50 | 3.79 | 3.80 | 3.90 | +1.32 | +53.44% | 45 | 486 | 133.98% |
| MARA240510P00020000 | 2024-04-30 3:46PM EDT | 20.00 | 4.28 | 4.25 | 4.35 | +1.44 | +50.70% | 64 | 432 | 137.11% |
| MARA240510P00020500 | 2024-04-30 10:54AM EDT | 20.50 | 4.00 | 4.65 | 4.80 | +0.87 | +27.80% | 1 | 79 | 135.55% |
| MARA240510P00021000 | 2024-04-30 3:19PM EDT | 21.00 | 5.18 | 5.10 | 5.75 | +1.87 | +56.50% | 23 | 597 | 172.27% |
| MARA240510P00021500 | 2024-04-30 2:32PM EDT | 21.50 | 5.51 | 5.55 | 6.40 | +1.61 | +41.28% | 2 | 30 | 187.70% |
| MARA240510P00022000 | 2024-04-29 12:24PM EDT | 22.00 | 3.67 | 6.05 | 6.65 | 0.00 | - | 42 | 77 | 179.30% |
| MARA240510P00022500 | 2024-04-30 3:58PM EDT | 22.50 | 6.60 | 5.80 | 7.15 | +1.75 | +36.08% | 11 | 29 | 106.25% |
| MARA240510P00023000 | 2024-04-30 11:22AM EDT | 23.00 | 6.36 | 6.75 | 7.55 | +1.13 | +21.61% | 11 | 275 | 161.33% |
| MARA240510P00023500 | 2024-04-30 3:37PM EDT | 23.50 | 7.48 | 7.35 | 8.10 | +1.68 | +28.97% | 8 | 125 | 182.03% |
| MARA240510P00024000 | 2024-04-30 9:54AM EDT | 24.00 | 7.28 | 7.95 | 8.25 | +1.00 | +15.92% | 11 | 161 | 163.28% |
| MARA240510P00024500 | 2024-04-30 2:50PM EDT | 24.50 | 8.45 | 8.00 | 9.40 | +1.85 | +28.03% | 4 | 11 | 190.63% |
| MARA240510P00025000 | 2024-04-30 9:58AM EDT | 25.00 | 7.95 | 8.40 | 9.20 | +1.75 | +28.23% | 9 | 73 | 196.88% |
| MARA240510P00025500 | 2024-04-29 3:55PM EDT | 25.50 | 7.73 | 9.15 | 10.30 | 0.00 | - | 4 | 9 | 207.81% |
| MARA240510P00026000 | 2024-04-26 3:09PM EDT | 26.00 | 6.95 | 9.15 | 11.15 | 0.00 | - | 1 | 22 | 198.44% |
| MARA240510P00026500 | 2024-04-29 9:52AM EDT | 26.50 | 8.75 | 9.65 | 11.00 | 0.00 | - | 2 | 3 | 264.65% |
| MARA240510P00027000 | 2024-04-30 11:06AM EDT | 27.00 | 9.95 | 10.40 | 12.25 | -0.22 | -2.16% | 1 | 106 | 243.36% |
| MARA240510P00027500 | 2024-04-26 11:06AM EDT | 27.50 | 8.65 | 11.25 | 12.10 | 0.00 | - | 6 | 1 | 220.31% |
| MARA240510P00028000 | 2024-04-15 2:28PM EDT | 28.00 | 12.71 | 11.75 | 13.25 | 0.00 | - | - | 2 | 282.81% |
| MARA240510P00028500 | 2024-04-04 10:42AM EDT | 28.50 | 9.50 | 11.70 | 12.95 | 0.00 | - | 1 | 1 | 280.86% |
| MARA240510P00029000 | 2024-04-19 1:15PM EDT | 29.00 | 12.60 | 12.35 | 13.25 | 0.00 | - | 2 | 4 | 251.56% |
| MARA240510P00030000 | 2024-04-23 1:22PM EDT | 30.00 | 10.80 | 13.05 | 15.75 | 0.00 | - | 4 | 8 | 288.67% |
| MARA240510P00031000 | 2024-04-25 11:05AM EDT | 31.00 | 12.65 | 13.40 | 15.45 | 0.00 | - | - | 3 | 306.84% |
| MARA240510P00032000 | 2024-04-04 10:24AM EDT | 32.00 | 12.60 | 15.45 | 17.25 | 0.00 | - | 1 | 1 | 299.22% |
© 2024 Yahoo. All rights reserved.