Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240607C00005000 | 2024-04-29 10:35AM EDT | 5.00 | 13.45 | 15.00 | 15.40 | 0.00 | - | - | 10 | 0.00% |
| MARA240607C00010000 | 2024-05-10 11:44AM EDT | 10.00 | 8.01 | 10.25 | 11.50 | 0.00 | - | 1 | 11 | 212.11% |
| MARA240607C00011000 | 2024-05-01 2:21PM EDT | 11.00 | 5.85 | 8.85 | 9.50 | 0.00 | - | - | 2 | 0.00% |
| MARA240607C00012500 | 2024-05-13 9:51AM EDT | 12.50 | 5.90 | 6.75 | 8.85 | 0.00 | - | 1 | 1 | 213.48% |
| MARA240607C00013000 | 2024-05-16 12:56PM EDT | 13.00 | 6.65 | 6.90 | 7.80 | 0.00 | - | 101 | 113 | 134.77% |
| MARA240607C00013500 | 2024-05-06 2:12PM EDT | 13.50 | 7.36 | 6.05 | 7.75 | 0.00 | - | - | 1 | 179.30% |
| MARA240607C00014000 | 2024-05-16 1:25PM EDT | 14.00 | 6.75 | 6.05 | 7.20 | +1.20 | +21.62% | 1 | 16 | 77.34% |
| MARA240607C00014500 | 2024-05-01 3:30PM EDT | 14.50 | 3.41 | 5.40 | 6.00 | 0.00 | - | 4 | 2 | 0.00% |
| MARA240607C00015000 | 2024-05-16 2:45PM EDT | 15.00 | 4.87 | 4.85 | 6.40 | 0.00 | - | 10 | 71 | 64.84% |
| MARA240607C00015500 | 2024-05-16 9:45AM EDT | 15.50 | 4.85 | 4.10 | 5.70 | 0.00 | - | 2 | 23 | 131.84% |
| MARA240607C00016000 | 2024-05-15 9:47AM EDT | 16.00 | 2.85 | 4.50 | 4.70 | 0.00 | - | 4 | 29 | 70.31% |
| MARA240607C00016500 | 2024-05-16 11:42AM EDT | 16.50 | 3.90 | 4.15 | 4.30 | 0.00 | - | 5 | 200 | 67.19% |
| MARA240607C00017000 | 2024-05-17 11:00AM EDT | 17.00 | 4.00 | 3.80 | 3.90 | +0.83 | +26.18% | 40 | 946 | 73.63% |
| MARA240607C00017500 | 2024-05-17 11:07AM EDT | 17.50 | 3.50 | 3.40 | 3.50 | +0.35 | +11.11% | 95 | 508 | 74.22% |
| MARA240607C00018000 | 2024-05-17 10:33AM EDT | 18.00 | 3.15 | 2.98 | 3.35 | +0.51 | +19.32% | 26 | 662 | 80.96% |
| MARA240607C00018500 | 2024-05-17 10:58AM EDT | 18.50 | 2.85 | 2.60 | 3.00 | +0.42 | +17.28% | 4 | 1,213 | 79.88% |
| MARA240607C00019000 | 2024-05-17 11:03AM EDT | 19.00 | 2.65 | 2.31 | 2.53 | +0.47 | +21.56% | 26 | 1,848 | 76.76% |
| MARA240607C00019500 | 2024-05-17 10:40AM EDT | 19.50 | 2.23 | 2.24 | 2.32 | +0.28 | +14.36% | 20 | 1,606 | 85.35% |
| MARA240607C00020000 | 2024-05-17 11:04AM EDT | 20.00 | 2.14 | 1.98 | 2.04 | +0.44 | +25.88% | 82 | 1,105 | 85.35% |
| MARA240607C00020500 | 2024-05-17 11:01AM EDT | 20.50 | 2.00 | 1.74 | 1.93 | +0.49 | +32.45% | 52 | 398 | 88.87% |
| MARA240607C00021000 | 2024-05-17 11:05AM EDT | 21.00 | 1.68 | 1.59 | 1.67 | +0.26 | +18.31% | 37 | 851 | 89.65% |
| MARA240607C00021500 | 2024-05-17 11:02AM EDT | 21.50 | 1.51 | 1.29 | 1.78 | +0.31 | +25.83% | 130 | 618 | 94.92% |
| MARA240607C00022000 | 2024-05-17 11:07AM EDT | 22.00 | 0.90 | 1.24 | 1.29 | -0.20 | -18.18% | 50 | 717 | 90.43% |
| MARA240607C00022500 | 2024-05-17 11:01AM EDT | 22.50 | 1.27 | 1.10 | 1.16 | +0.28 | +28.28% | 14 | 266 | 91.80% |
| MARA240607C00023000 | 2024-05-17 11:05AM EDT | 23.00 | 1.20 | 0.99 | 1.20 | +0.35 | +41.18% | 60 | 393 | 97.66% |
| MARA240607C00023500 | 2024-05-17 11:00AM EDT | 23.50 | 1.00 | 0.89 | 1.03 | +0.25 | +33.33% | 6 | 429 | 97.56% |
| MARA240607C00024000 | 2024-05-17 11:01AM EDT | 24.00 | 0.90 | 0.78 | 0.84 | +0.24 | +36.36% | 71 | 391 | 95.80% |
| MARA240607C00024500 | 2024-05-17 11:00AM EDT | 24.50 | 0.76 | 0.56 | 0.79 | -0.02 | -2.56% | 4 | 716 | 93.95% |
| MARA240607C00025000 | 2024-05-17 10:39AM EDT | 25.00 | 0.80 | 0.66 | 0.72 | +0.23 | +52.27% | 50 | 842 | 100.59% |
| MARA240607C00026000 | 2024-05-17 11:04AM EDT | 26.00 | 0.57 | 0.41 | 0.59 | +0.08 | +16.33% | 41 | 500 | 98.63% |
| MARA240607C00027000 | 2024-05-17 11:07AM EDT | 27.00 | 0.46 | 0.42 | 0.48 | +0.07 | +17.95% | 5 | 531 | 104.40% |
| MARA240607C00028000 | 2024-05-17 9:54AM EDT | 28.00 | 0.37 | 0.35 | 0.40 | -0.01 | -2.63% | 2 | 66 | 107.03% |
| MARA240607C00029000 | 2024-05-17 9:41AM EDT | 29.00 | 0.25 | 0.26 | 0.37 | +0.03 | +13.64% | 1 | 117 | 109.38% |
| MARA240607C00030000 | 2024-05-17 10:53AM EDT | 30.00 | 0.25 | 0.23 | 0.32 | +0.01 | +4.17% | 79 | 627 | 112.70% |
| MARA240607C00031000 | 2024-05-17 9:48AM EDT | 31.00 | 0.23 | 0.20 | 0.37 | +0.01 | +4.55% | 20 | 62 | 120.70% |
| MARA240607C00032000 | 2024-05-17 9:51AM EDT | 32.00 | 0.21 | 0.15 | 0.23 | 0.00 | - | 1 | 74 | 115.82% |
| MARA240607C00033000 | 2024-05-16 10:43AM EDT | 33.00 | 0.15 | 0.12 | 0.19 | 0.00 | - | 3 | 31 | 116.80% |
| MARA240607C00034000 | 2024-05-08 11:35AM EDT | 34.00 | 0.14 | 0.09 | 0.21 | -0.15 | -51.72% | 1 | 5 | 121.48% |
| MARA240607C00035000 | 2024-05-16 2:46PM EDT | 35.00 | 0.11 | 0.11 | 0.19 | 0.00 | - | 1 | 302 | 126.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240607P00007500 | 2024-05-13 1:39PM EDT | 7.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 307.81% |
| MARA240607P00010000 | 2024-05-14 10:49AM EDT | 10.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 51 | 145.31% |
| MARA240607P00011000 | 2024-05-16 1:09PM EDT | 11.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 3 | 51 | 132.81% |
| MARA240607P00012500 | 2024-05-15 1:02PM EDT | 12.50 | 0.04 | 0.04 | 0.74 | 0.00 | - | 68 | 227 | 172.27% |
| MARA240607P00013000 | 2024-05-15 3:28PM EDT | 13.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 29 | 200 | 160.94% |
| MARA240607P00013500 | 2024-05-17 11:02AM EDT | 13.50 | 0.34 | 0.06 | 0.34 | +0.20 | +142.86% | 3 | 104 | 125.78% |
| MARA240607P00014000 | 2024-05-16 3:58PM EDT | 14.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 2 | 175 | 100.39% |
| MARA240607P00014500 | 2024-05-17 9:58AM EDT | 14.50 | 0.16 | 0.12 | 0.15 | -0.01 | -5.88% | 20 | 141 | 98.44% |
| MARA240607P00015000 | 2024-05-17 10:11AM EDT | 15.00 | 0.20 | 0.15 | 0.18 | -0.02 | -9.09% | 7 | 1,371 | 95.31% |
| MARA240607P00015500 | 2024-05-17 9:35AM EDT | 15.50 | 0.23 | 0.21 | 0.24 | -0.08 | -25.81% | 45 | 259 | 95.12% |
| MARA240607P00016000 | 2024-05-17 11:08AM EDT | 16.00 | 0.31 | 0.28 | 0.32 | -0.08 | -20.51% | 39 | 459 | 95.12% |
| MARA240607P00016500 | 2024-05-17 10:43AM EDT | 16.50 | 0.38 | 0.37 | 0.42 | -0.13 | -25.49% | 1 | 207 | 95.31% |
| MARA240607P00017000 | 2024-05-17 11:04AM EDT | 17.00 | 0.45 | 0.48 | 0.53 | -0.20 | -30.77% | 18 | 307 | 95.31% |
| MARA240607P00017500 | 2024-05-17 10:45AM EDT | 17.50 | 0.73 | 0.62 | 0.71 | -0.15 | -17.05% | 14 | 188 | 97.27% |
| MARA240607P00018000 | 2024-05-17 10:39AM EDT | 18.00 | 0.80 | 0.77 | 0.83 | -0.21 | -20.79% | 11 | 633 | 96.19% |
| MARA240607P00018500 | 2024-05-17 11:06AM EDT | 18.50 | 0.96 | 0.96 | 1.01 | -0.26 | -21.31% | 4 | 180 | 96.88% |
| MARA240607P00019000 | 2024-05-17 11:04AM EDT | 19.00 | 1.12 | 1.16 | 1.45 | -0.37 | -24.83% | 33 | 416 | 103.71% |
| MARA240607P00019500 | 2024-05-17 10:09AM EDT | 19.50 | 1.37 | 1.30 | 1.47 | -0.31 | -18.45% | 13 | 263 | 96.19% |
| MARA240607P00020000 | 2024-05-17 11:08AM EDT | 20.00 | 1.75 | 1.65 | 1.91 | -0.30 | -15.79% | 115 | 393 | 104.20% |
| MARA240607P00020500 | 2024-05-17 9:31AM EDT | 20.50 | 1.80 | 1.92 | 2.02 | -0.61 | -25.31% | 12 | 509 | 100.59% |
| MARA240607P00021000 | 2024-05-16 12:55PM EDT | 21.00 | 2.70 | 2.22 | 2.31 | 0.00 | - | 17 | 312 | 101.37% |
| MARA240607P00021500 | 2024-05-17 9:57AM EDT | 21.50 | 2.82 | 2.55 | 2.91 | -0.09 | -3.09% | 2 | 139 | 109.57% |
| MARA240607P00022000 | 2024-05-16 1:58PM EDT | 22.00 | 3.45 | 2.90 | 2.97 | 0.00 | - | 4 | 102 | 104.00% |
| MARA240607P00022500 | 2024-05-16 12:07PM EDT | 22.50 | 3.65 | 3.25 | 3.35 | 0.00 | - | 6 | 31 | 105.66% |
| MARA240607P00023000 | 2024-05-17 10:06AM EDT | 23.00 | 4.00 | 3.60 | 3.95 | +0.10 | +2.56% | 1 | 65 | 112.21% |
| MARA240607P00024000 | 2024-05-16 10:43AM EDT | 24.00 | 5.00 | 4.40 | 5.05 | 0.00 | - | 1 | 27 | 123.93% |
| MARA240607P00024500 | 2024-05-16 10:53AM EDT | 24.50 | 5.44 | 4.85 | 5.00 | 0.00 | - | 1 | 18 | 114.16% |
| MARA240607P00025000 | 2024-05-16 2:30PM EDT | 25.00 | 6.13 | 5.25 | 6.20 | 0.00 | - | 10 | 90 | 136.72% |
| MARA240607P00026000 | 2024-05-15 1:00PM EDT | 26.00 | 7.10 | 6.05 | 6.25 | 0.00 | - | 1 | 59 | 115.14% |
| MARA240607P00027000 | 2024-05-08 11:30AM EDT | 27.00 | 7.90 | 7.05 | 7.20 | 0.00 | - | 12 | 12 | 123.63% |
| MARA240607P00028000 | 2024-05-13 3:12PM EDT | 28.00 | 10.85 | 7.95 | 8.15 | 0.00 | - | 10 | 10 | 127.83% |
| MARA240607P00029000 | 2024-05-10 9:35AM EDT | 29.00 | 9.65 | 8.90 | 9.10 | 0.00 | - | 1 | 1 | 132.81% |
| MARA240607P00030000 | 2024-05-17 10:25AM EDT | 30.00 | 9.93 | 9.85 | 10.00 | -1.42 | -12.51% | 33 | 34 | 135.16% |
© 2024 Yahoo. All rights reserved.