Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240517C00003000 | 2024-04-26 11:13AM EDT | 3.00 | 15.80 | 16.00 | 17.40 | +2.80 | +21.54% | 3 | 77 | 532.81% |
| MARA240517C00005000 | 2024-04-26 1:43PM EDT | 5.00 | 14.40 | 13.40 | 15.30 | +0.40 | +2.86% | 75 | 418 | 544.92% |
| MARA240517C00006000 | 2024-04-26 11:11AM EDT | 6.00 | 12.85 | 12.90 | 14.90 | +4.25 | +49.42% | 9 | 3 | 390.63% |
| MARA240517C00007000 | 2024-04-26 2:18PM EDT | 7.00 | 12.40 | 11.40 | 12.75 | +0.35 | +2.90% | 1 | 153 | 309.77% |
| MARA240517C00008000 | 2024-04-26 10:57AM EDT | 8.00 | 11.10 | 10.40 | 12.70 | -0.05 | -0.45% | 18 | 121 | 218.75% |
| MARA240517C00009000 | 2024-04-26 11:18AM EDT | 9.00 | 9.75 | 9.40 | 10.65 | -0.40 | -3.94% | 34 | 18 | 220.31% |
| MARA240517C00010000 | 2024-04-26 11:10AM EDT | 10.00 | 9.00 | 8.45 | 10.15 | -0.20 | -2.17% | 6 | 137 | 273.63% |
| MARA240517C00011000 | 2024-04-25 9:34AM EDT | 11.00 | 6.98 | 7.50 | 9.60 | 0.00 | - | 20 | 498 | 148.44% |
| MARA240517C00012000 | 2024-04-25 11:16AM EDT | 12.00 | 7.20 | 6.75 | 8.25 | +0.68 | +10.43% | 7 | 364 | 115.63% |
| MARA240517C00013000 | 2024-04-24 3:51PM EDT | 13.00 | 6.50 | 5.85 | 6.70 | +0.21 | +3.34% | 1 | 840 | 135.94% |
| MARA240517C00014000 | 2024-04-26 3:57PM EDT | 14.00 | 5.70 | 5.65 | 5.80 | +0.72 | +14.46% | 171 | 573 | 119.53% |
| MARA240517C00015000 | 2024-04-26 3:54PM EDT | 15.00 | 4.75 | 4.70 | 4.95 | +0.21 | +4.63% | 58 | 1,443 | 110.74% |
| MARA240517C00016000 | 2024-04-26 3:22PM EDT | 16.00 | 3.95 | 4.05 | 4.15 | +0.20 | +5.33% | 73 | 977 | 113.67% |
| MARA240517C00017000 | 2024-04-26 3:56PM EDT | 17.00 | 3.40 | 3.35 | 3.45 | +0.31 | +10.03% | 140 | 1,878 | 112.31% |
| MARA240517C00018000 | 2024-04-26 3:57PM EDT | 18.00 | 2.80 | 2.78 | 2.82 | +0.22 | +8.53% | 633 | 4,755 | 112.31% |
| MARA240517C00019000 | 2024-04-26 3:59PM EDT | 19.00 | 2.29 | 2.27 | 2.31 | +0.17 | +8.02% | 967 | 2,914 | 112.79% |
| MARA240517C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 1.86 | 1.84 | 1.87 | +0.14 | +8.14% | 2,449 | 6,042 | 113.18% |
| MARA240517C00021000 | 2024-04-26 3:58PM EDT | 21.00 | 1.53 | 1.49 | 1.53 | +0.15 | +10.87% | 225 | 3,006 | 114.45% |
| MARA240517C00022000 | 2024-04-26 3:59PM EDT | 22.00 | 1.24 | 1.21 | 1.25 | +0.13 | +11.71% | 654 | 4,122 | 116.02% |
| MARA240517C00023000 | 2024-04-26 3:58PM EDT | 23.00 | 1.01 | 0.99 | 1.01 | +0.09 | +9.78% | 880 | 2,813 | 117.38% |
| MARA240517C00024000 | 2024-04-26 3:55PM EDT | 24.00 | 0.82 | 0.81 | 0.85 | +0.05 | +6.49% | 205 | 3,349 | 119.73% |
| MARA240517C00025000 | 2024-04-26 3:55PM EDT | 25.00 | 0.70 | 0.67 | 0.71 | +0.05 | +7.69% | 1,527 | 5,790 | 121.97% |
| MARA240517C00026000 | 2024-04-26 3:54PM EDT | 26.00 | 0.56 | 0.56 | 0.60 | +0.02 | +3.70% | 49 | 2,346 | 124.41% |
| MARA240517C00027000 | 2024-04-26 3:54PM EDT | 27.00 | 0.47 | 0.47 | 0.51 | +0.03 | +6.82% | 50 | 659 | 126.66% |
| MARA240517C00028000 | 2024-04-26 3:46PM EDT | 28.00 | 0.40 | 0.40 | 0.43 | +0.01 | +2.56% | 140 | 1,203 | 128.71% |
| MARA240517C00029000 | 2024-04-26 3:57PM EDT | 29.00 | 0.37 | 0.22 | 0.37 | +0.06 | +19.35% | 153 | 528 | 124.61% |
| MARA240517C00030000 | 2024-04-26 3:58PM EDT | 30.00 | 0.32 | 0.31 | 0.33 | 0.00 | - | 710 | 7,353 | 134.77% |
| MARA240517C00031000 | 2024-04-26 2:43PM EDT | 31.00 | 0.27 | 0.26 | 0.29 | +0.02 | +8.00% | 21 | 737 | 136.52% |
| MARA240517C00032000 | 2024-04-26 3:57PM EDT | 32.00 | 0.25 | 0.21 | 0.25 | +0.02 | +8.70% | 19 | 797 | 137.31% |
| MARA240517C00033000 | 2024-04-25 3:13PM EDT | 33.00 | 0.22 | 0.18 | 0.23 | +0.02 | +10.00% | 11 | 806 | 139.84% |
| MARA240517C00034000 | 2024-04-26 2:11PM EDT | 34.00 | 0.19 | 0.17 | 0.21 | +0.01 | +5.56% | 185 | 847 | 143.36% |
| MARA240517C00035000 | 2024-04-26 3:39PM EDT | 35.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 265 | 5,107 | 143.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240517P00005000 | 2024-04-23 2:15PM EDT | 5.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 245 | 212.50% |
| MARA240517P00006000 | 2024-04-16 1:41PM EDT | 6.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 201 | 171 | 366.80% |
| MARA240517P00007000 | 2024-04-25 10:38AM EDT | 7.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 180 | 322.66% |
| MARA240517P00008000 | 2024-04-23 12:03PM EDT | 8.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 127 | 157.81% |
| MARA240517P00009000 | 2024-04-25 9:42AM EDT | 9.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 8 | 161 | 180.47% |
| MARA240517P00010000 | 2024-04-26 3:57PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 40 | 3,602 | 135.94% |
| MARA240517P00011000 | 2024-04-26 3:03PM EDT | 11.00 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 10 | 5,856 | 129.69% |
| MARA240517P00012000 | 2024-04-26 1:53PM EDT | 12.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 97 | 5,290 | 119.92% |
| MARA240517P00013000 | 2024-04-26 2:28PM EDT | 13.00 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 1,141 | 6,862 | 117.58% |
| MARA240517P00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.26 | 0.24 | 0.26 | -0.04 | -13.33% | 1,960 | 2,087 | 113.67% |
| MARA240517P00015000 | 2024-04-26 3:52PM EDT | 15.00 | 0.41 | 0.39 | 0.41 | -0.07 | -14.58% | 638 | 4,402 | 111.33% |
| MARA240517P00016000 | 2024-04-26 3:31PM EDT | 16.00 | 0.63 | 0.60 | 0.63 | -0.10 | -13.70% | 251 | 3,250 | 109.47% |
| MARA240517P00017000 | 2024-04-26 3:59PM EDT | 17.00 | 0.93 | 0.91 | 0.93 | -0.14 | -13.08% | 1,409 | 10,631 | 108.98% |
| MARA240517P00018000 | 2024-04-26 3:42PM EDT | 18.00 | 1.36 | 1.31 | 1.35 | -0.14 | -9.33% | 202 | 3,181 | 109.96% |
| MARA240517P00019000 | 2024-04-26 3:51PM EDT | 19.00 | 1.86 | 1.79 | 1.82 | -0.20 | -9.71% | 186 | 2,212 | 109.77% |
| MARA240517P00020000 | 2024-04-26 3:52PM EDT | 20.00 | 2.43 | 2.36 | 2.39 | -0.18 | -6.90% | 212 | 2,774 | 110.45% |
| MARA240517P00021000 | 2024-04-26 1:15PM EDT | 21.00 | 2.96 | 3.00 | 3.05 | -0.39 | -11.64% | 162 | 1,878 | 111.52% |
| MARA240517P00022000 | 2024-04-26 3:30PM EDT | 22.00 | 3.90 | 3.70 | 3.80 | -0.35 | -8.24% | 270 | 1,578 | 113.18% |
| MARA240517P00023000 | 2024-04-26 3:54PM EDT | 23.00 | 4.60 | 4.45 | 4.55 | -0.25 | -5.15% | 51 | 324 | 113.18% |
| MARA240517P00024000 | 2024-04-26 2:45PM EDT | 24.00 | 5.39 | 5.30 | 5.45 | -0.86 | -13.76% | 73 | 455 | 118.16% |
| MARA240517P00025000 | 2024-04-26 12:44PM EDT | 25.00 | 6.42 | 6.15 | 6.25 | -0.13 | -1.98% | 200 | 297 | 117.77% |
| MARA240517P00026000 | 2024-04-26 3:09PM EDT | 26.00 | 7.15 | 7.00 | 7.15 | -0.25 | -3.38% | 11 | 280 | 118.56% |
| MARA240517P00027000 | 2024-04-26 9:56AM EDT | 27.00 | 7.93 | 7.95 | 8.05 | -0.44 | -5.26% | 18 | 143 | 121.48% |
| MARA240517P00028000 | 2024-04-26 3:48PM EDT | 28.00 | 9.03 | 8.85 | 9.40 | -0.27 | -2.90% | 2 | 113 | 140.82% |
| MARA240517P00029000 | 2024-04-24 1:17PM EDT | 29.00 | 9.92 | 9.40 | 10.05 | 0.00 | - | 2 | 118 | 107.03% |
| MARA240517P00030000 | 2024-04-26 3:48PM EDT | 30.00 | 10.93 | 10.75 | 11.85 | -0.27 | -2.41% | 44 | 389 | 171.29% |
| MARA240517P00031000 | 2024-04-24 3:55PM EDT | 31.00 | 12.05 | 11.65 | 11.90 | 0.00 | - | 6 | 75 | 127.54% |
| MARA240517P00032000 | 2024-04-05 2:23PM EDT | 32.00 | 13.82 | 12.65 | 13.75 | 0.00 | - | 10 | 44 | 178.32% |
| MARA240517P00033000 | 2024-04-23 1:38PM EDT | 33.00 | 13.70 | 12.85 | 14.60 | 0.00 | - | 3 | 12 | 132.03% |
| MARA240517P00034000 | 2024-04-26 11:45AM EDT | 34.00 | 15.30 | 14.60 | 14.80 | -1.80 | -10.53% | 31 | 27 | 133.20% |
| MARA240517P00035000 | 2024-04-25 9:40AM EDT | 35.00 | 17.34 | 15.60 | 16.70 | 0.00 | - | 1 | 15 | 193.55% |
© 2024 Yahoo. All rights reserved.