Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240621C00001000 | 2024-04-23 11:39AM EDT | 1.00 | 17.80 | 16.95 | 20.15 | 0.00 | - | 3 | 54 | 462.50% |
| MARA240621C00002000 | 2024-04-25 10:54AM EDT | 2.00 | 16.20 | 16.35 | 18.35 | 0.00 | - | 5 | 25 | 628.13% |
| MARA240621C00003000 | 2024-04-22 3:50PM EDT | 3.00 | 14.56 | 16.35 | 16.55 | 0.00 | - | 23 | 21 | 206.25% |
| MARA240621C00004000 | 2024-04-12 1:30PM EDT | 4.00 | 12.21 | 14.45 | 16.00 | 0.00 | - | 1 | 8 | 340.63% |
| MARA240621C00005000 | 2024-04-08 2:02PM EDT | 5.00 | 13.25 | 13.45 | 15.30 | 0.00 | - | 1 | 125 | 336.72% |
| MARA240621C00006000 | 2024-04-24 3:07PM EDT | 6.00 | 13.09 | 12.70 | 14.60 | 0.00 | - | 1 | 91 | 198.83% |
| MARA240621C00007000 | 2024-04-22 12:01PM EDT | 7.00 | 8.90 | 12.45 | 13.55 | 0.00 | - | 7 | 225 | 224.81% |
| MARA240621C00008000 | 2024-04-26 11:50AM EDT | 8.00 | 11.10 | 11.30 | 12.55 | +0.15 | +1.37% | 1 | 599 | 190.63% |
| MARA240621C00009000 | 2024-04-25 10:44AM EDT | 9.00 | 9.55 | 10.35 | 11.75 | 0.00 | - | 1 | 988 | 181.25% |
| MARA240621C00010000 | 2024-04-26 12:16PM EDT | 10.00 | 9.17 | 9.65 | 10.70 | -0.43 | -4.48% | 14 | 2,114 | 171.09% |
| MARA240621C00011000 | 2024-04-26 1:32PM EDT | 11.00 | 8.99 | 7.80 | 9.00 | +0.74 | +8.97% | 49 | 660 | 138.28% |
| MARA240621C00012000 | 2024-04-25 1:04PM EDT | 12.00 | 7.60 | 7.95 | 8.20 | 0.00 | - | 22 | 800 | 127.15% |
| MARA240621C00013000 | 2024-04-26 12:45PM EDT | 13.00 | 6.95 | 7.15 | 7.45 | +0.30 | +4.51% | 18 | 1,062 | 125.20% |
| MARA240621C00014000 | 2024-04-26 2:12PM EDT | 14.00 | 6.55 | 6.40 | 6.50 | +0.55 | +9.17% | 8 | 945 | 117.19% |
| MARA240621C00015000 | 2024-04-26 3:30PM EDT | 15.00 | 5.55 | 5.75 | 5.85 | +0.30 | +5.71% | 159 | 3,210 | 117.68% |
| MARA240621C00016000 | 2024-04-26 3:54PM EDT | 16.00 | 5.17 | 5.10 | 5.25 | +0.27 | +5.51% | 76 | 2,247 | 116.89% |
| MARA240621C00017000 | 2024-04-26 3:54PM EDT | 17.00 | 4.55 | 4.55 | 4.65 | +0.20 | +4.60% | 78 | 2,883 | 116.02% |
| MARA240621C00018000 | 2024-04-26 3:56PM EDT | 18.00 | 4.10 | 4.05 | 4.15 | +0.25 | +6.49% | 123 | 2,563 | 116.11% |
| MARA240621C00019000 | 2024-04-26 3:52PM EDT | 19.00 | 3.61 | 3.60 | 3.70 | +0.17 | +4.94% | 248 | 2,304 | 116.26% |
| MARA240621C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 3.25 | 3.25 | 3.30 | +0.20 | +6.56% | 1,108 | 10,355 | 117.38% |
| MARA240621C00021000 | 2024-04-26 3:59PM EDT | 21.00 | 2.93 | 2.91 | 2.93 | +0.21 | +7.72% | 319 | 2,037 | 117.73% |
| MARA240621C00022000 | 2024-04-26 3:59PM EDT | 22.00 | 2.63 | 2.62 | 2.64 | +0.15 | +6.05% | 1,105 | 3,056 | 118.95% |
| MARA240621C00023000 | 2024-04-26 3:58PM EDT | 23.00 | 2.37 | 2.36 | 2.38 | +0.17 | +7.73% | 656 | 3,123 | 120.02% |
| MARA240621C00024000 | 2024-04-26 3:50PM EDT | 24.00 | 2.12 | 2.13 | 2.16 | +0.21 | +10.99% | 104 | 2,239 | 121.19% |
| MARA240621C00025000 | 2024-04-26 3:55PM EDT | 25.00 | 1.96 | 1.94 | 1.96 | +0.16 | +8.89% | 562 | 7,450 | 122.56% |
| MARA240621C00026000 | 2024-04-26 3:59PM EDT | 26.00 | 1.81 | 1.78 | 1.81 | +0.13 | +7.74% | 7,016 | 2,611 | 124.46% |
| MARA240621C00027000 | 2024-04-26 3:59PM EDT | 27.00 | 1.65 | 1.61 | 1.67 | +0.12 | +7.84% | 245 | 3,151 | 125.68% |
| MARA240621C00028000 | 2024-04-26 3:31PM EDT | 28.00 | 1.40 | 1.48 | 1.54 | +0.03 | +2.19% | 92 | 2,091 | 127.20% |
| MARA240621C00029000 | 2024-04-26 3:48PM EDT | 29.00 | 1.36 | 1.22 | 1.42 | +0.05 | +3.82% | 68 | 1,435 | 125.78% |
| MARA240621C00030000 | 2024-04-26 3:46PM EDT | 30.00 | 1.28 | 1.26 | 1.30 | +0.10 | +8.47% | 1,498 | 27,764 | 129.64% |
| MARA240621C00031000 | 2024-04-26 2:40PM EDT | 31.00 | 1.17 | 1.16 | 1.22 | +0.10 | +9.35% | 9 | 1,591 | 131.15% |
| MARA240621C00032000 | 2024-04-26 3:51PM EDT | 32.00 | 1.07 | 1.08 | 1.13 | +0.04 | +3.88% | 136 | 3,092 | 132.42% |
| MARA240621C00033000 | 2024-04-26 3:15PM EDT | 33.00 | 1.00 | 0.81 | 1.06 | +0.12 | +13.64% | 43 | 849 | 129.39% |
| MARA240621C00034000 | 2024-04-26 3:57PM EDT | 34.00 | 0.96 | 0.93 | 0.96 | +0.14 | +17.07% | 52 | 1,136 | 134.18% |
| MARA240621C00035000 | 2024-04-26 3:21PM EDT | 35.00 | 0.84 | 0.87 | 0.92 | +0.01 | +1.20% | 91 | 6,217 | 135.94% |
| MARA240621C00036000 | 2024-04-26 1:08PM EDT | 36.00 | 0.80 | 0.81 | 0.86 | +0.04 | +5.26% | 5 | 2,543 | 136.91% |
| MARA240621C00037000 | 2024-04-26 11:15AM EDT | 37.00 | 0.70 | 0.76 | 0.81 | +0.01 | +1.45% | 54 | 1,993 | 138.09% |
| MARA240621C00038000 | 2024-04-26 1:39PM EDT | 38.00 | 0.73 | 0.71 | 0.76 | +0.04 | +5.80% | 3 | 1,266 | 139.06% |
| MARA240621C00039000 | 2024-04-26 1:14PM EDT | 39.00 | 0.70 | 0.67 | 0.72 | +0.05 | +7.69% | 6 | 4,102 | 140.23% |
| MARA240621C00040000 | 2024-04-26 3:28PM EDT | 40.00 | 0.63 | 0.62 | 0.67 | -0.01 | -1.56% | 4,220 | 18,795 | 140.72% |
| MARA240621C00041000 | 2024-04-25 12:55PM EDT | 41.00 | 0.53 | 0.58 | 0.68 | 0.00 | - | 10 | 434 | 142.97% |
| MARA240621C00042000 | 2024-04-25 12:55PM EDT | 42.00 | 0.50 | 0.55 | 0.63 | 0.00 | - | 13 | 697 | 143.55% |
| MARA240621C00043000 | 2024-04-26 10:05AM EDT | 43.00 | 0.60 | 0.52 | 0.61 | +0.12 | +25.00% | 3 | 287 | 144.92% |
| MARA240621C00044000 | 2024-04-25 1:20PM EDT | 44.00 | 0.50 | 0.48 | 0.57 | 0.00 | - | 15 | 475 | 145.12% |
| MARA240621C00045000 | 2024-04-26 3:53PM EDT | 45.00 | 0.48 | 0.39 | 0.55 | 0.00 | - | 24 | 2,906 | 144.14% |
| MARA240621C00046000 | 2024-04-26 3:55PM EDT | 46.00 | 0.52 | 0.45 | 0.52 | +0.07 | +15.56% | 20 | 4,189 | 147.75% |
| MARA240621C00047000 | 2024-04-25 1:03PM EDT | 47.00 | 0.38 | 0.41 | 0.46 | 0.00 | - | 10 | 89 | 146.68% |
| MARA240621C00048000 | 2024-04-26 2:09PM EDT | 48.00 | 0.44 | 0.39 | 0.43 | +0.08 | +22.22% | 1 | 335 | 147.27% |
| MARA240621C00049000 | 2024-04-25 1:03PM EDT | 49.00 | 0.34 | 0.36 | 0.43 | 0.00 | - | 11 | 555 | 148.44% |
| MARA240621C00050000 | 2024-04-26 3:56PM EDT | 50.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 1,624 | 13,938 | 146.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240621P00001000 | 2024-03-12 9:47AM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 931 | 312.50% |
| MARA240621P00002000 | 2024-04-15 3:31PM EDT | 2.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 60 | 358 | 325.00% |
| MARA240621P00003000 | 2024-04-24 11:39AM EDT | 3.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 324 | 207.81% |
| MARA240621P00004000 | 2024-04-17 12:15PM EDT | 4.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 29 | 3,445 | 231.25% |
| MARA240621P00005000 | 2024-04-26 11:31AM EDT | 5.00 | 0.08 | 0.01 | 0.07 | +0.03 | +60.00% | 1 | 651 | 167.19% |
| MARA240621P00006000 | 2024-04-26 1:43PM EDT | 6.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 50 | 1,905 | 139.06% |
| MARA240621P00007000 | 2024-04-24 12:01PM EDT | 7.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 1 | 636 | 139.06% |
| MARA240621P00008000 | 2024-04-24 10:13AM EDT | 8.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 2 | 3,502 | 132.03% |
| MARA240621P00009000 | 2024-04-26 2:11PM EDT | 9.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 28 | 1,173 | 123.83% |
| MARA240621P00010000 | 2024-04-26 2:55PM EDT | 10.00 | 0.22 | 0.20 | 0.24 | -0.01 | -4.35% | 150 | 7,573 | 119.92% |
| MARA240621P00011000 | 2024-04-26 3:57PM EDT | 11.00 | 0.33 | 0.31 | 0.33 | -0.03 | -8.33% | 46 | 1,425 | 116.21% |
| MARA240621P00012000 | 2024-04-26 3:57PM EDT | 12.00 | 0.47 | 0.45 | 0.48 | -0.02 | -4.08% | 200 | 5,378 | 113.87% |
| MARA240621P00013000 | 2024-04-26 3:32PM EDT | 13.00 | 0.66 | 0.65 | 0.68 | -0.05 | -7.04% | 93 | 2,576 | 112.70% |
| MARA240621P00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.92 | 0.90 | 0.93 | -0.06 | -6.12% | 144 | 4,862 | 111.62% |
| MARA240621P00015000 | 2024-04-26 3:59PM EDT | 15.00 | 1.22 | 1.22 | 1.23 | -0.10 | -7.58% | 259 | 2,229 | 111.04% |
| MARA240621P00016000 | 2024-04-26 3:58PM EDT | 16.00 | 1.62 | 1.58 | 1.62 | -0.11 | -6.36% | 118 | 2,000 | 110.89% |
| MARA240621P00017000 | 2024-04-26 3:18PM EDT | 17.00 | 2.04 | 2.02 | 2.06 | -0.11 | -5.12% | 173 | 2,211 | 111.08% |
| MARA240621P00018000 | 2024-04-26 3:48PM EDT | 18.00 | 2.59 | 2.51 | 2.54 | -0.14 | -5.13% | 196 | 2,919 | 110.94% |
| MARA240621P00019000 | 2024-04-26 3:56PM EDT | 19.00 | 3.05 | 3.05 | 3.10 | -0.20 | -6.15% | 64 | 1,382 | 111.28% |
| MARA240621P00020000 | 2024-04-26 2:54PM EDT | 20.00 | 3.70 | 3.65 | 3.70 | -0.20 | -5.13% | 50 | 3,451 | 111.67% |
| MARA240621P00021000 | 2024-04-26 2:24PM EDT | 21.00 | 4.35 | 4.30 | 4.35 | -0.20 | -4.40% | 9 | 1,249 | 112.21% |
| MARA240621P00022000 | 2024-04-26 2:49PM EDT | 22.00 | 5.10 | 5.00 | 5.05 | -0.18 | -3.41% | 78 | 2,581 | 113.09% |
| MARA240621P00023000 | 2024-04-26 3:54PM EDT | 23.00 | 5.83 | 5.70 | 5.80 | -0.47 | -7.46% | 44 | 988 | 113.62% |
| MARA240621P00024000 | 2024-04-26 1:46PM EDT | 24.00 | 6.52 | 6.50 | 6.60 | -0.94 | -12.60% | 55 | 1,281 | 115.58% |
| MARA240621P00025000 | 2024-04-26 12:25PM EDT | 25.00 | 7.55 | 7.30 | 7.40 | -0.13 | -1.69% | 32 | 2,573 | 116.60% |
| MARA240621P00026000 | 2024-04-26 11:11AM EDT | 26.00 | 8.48 | 8.10 | 8.25 | -0.42 | -4.72% | 3 | 1,640 | 117.68% |
| MARA240621P00027000 | 2024-04-26 2:06PM EDT | 27.00 | 8.98 | 8.95 | 9.10 | -0.52 | -5.47% | 50 | 1,261 | 118.90% |
| MARA240621P00028000 | 2024-04-26 3:09PM EDT | 28.00 | 9.93 | 9.80 | 10.15 | -1.14 | -10.30% | 22 | 880 | 123.24% |
| MARA240621P00029000 | 2024-04-26 12:54PM EDT | 29.00 | 10.84 | 10.70 | 10.95 | +0.10 | +0.93% | 1 | 1,341 | 123.24% |
| MARA240621P00030000 | 2024-04-26 2:06PM EDT | 30.00 | 11.58 | 11.40 | 11.70 | -0.52 | -4.30% | 56 | 1,543 | 117.19% |
| MARA240621P00031000 | 2024-04-23 1:22PM EDT | 31.00 | 12.70 | 12.25 | 12.85 | 0.00 | - | 4 | 212 | 122.17% |
| MARA240621P00032000 | 2024-04-24 9:52AM EDT | 32.00 | 13.40 | 13.40 | 13.80 | 0.00 | - | 200 | 296 | 129.15% |
| MARA240621P00033000 | 2024-04-26 3:31PM EDT | 33.00 | 14.60 | 14.30 | 14.45 | -1.75 | -10.70% | 1 | 225 | 123.34% |
| MARA240621P00034000 | 2024-04-22 9:30AM EDT | 34.00 | 17.33 | 15.25 | 15.75 | 0.00 | - | 22 | 316 | 133.50% |
| MARA240621P00035000 | 2024-04-25 9:40AM EDT | 35.00 | 17.72 | 16.10 | 16.70 | 0.00 | - | 1 | 663 | 132.81% |
| MARA240621P00036000 | 2024-04-23 10:05AM EDT | 36.00 | 17.60 | 17.15 | 17.50 | 0.00 | - | 5 | 164 | 132.91% |
| MARA240621P00037000 | 2024-04-25 3:35PM EDT | 37.00 | 18.55 | 18.10 | 18.25 | 0.00 | - | 2 | 127 | 128.42% |
| MARA240621P00038000 | 2024-04-23 10:09AM EDT | 38.00 | 19.40 | 18.75 | 19.55 | 0.00 | - | 7 | 165 | 130.37% |
| MARA240621P00039000 | 2024-04-22 9:35AM EDT | 39.00 | 22.55 | 20.00 | 20.30 | 0.00 | - | 83 | 174 | 133.69% |
| MARA240621P00040000 | 2024-04-16 2:36PM EDT | 40.00 | 25.45 | 20.45 | 21.20 | 0.00 | - | 12 | 1,322 | 113.48% |
| MARA240621P00041000 | 2024-03-27 3:43PM EDT | 41.00 | 20.75 | 21.90 | 22.05 | 0.00 | - | 1 | 35 | 128.52% |
| MARA240621P00042000 | 2024-03-18 3:42PM EDT | 42.00 | 23.71 | 26.65 | 28.30 | 0.00 | - | 5 | 8 | 309.62% |
| MARA240621P00043000 | 2024-03-27 3:31PM EDT | 43.00 | 22.55 | 23.75 | 24.25 | 0.00 | - | 2 | 102 | 135.94% |
| MARA240621P00044000 | 2024-03-27 11:11AM EDT | 44.00 | 23.95 | 24.40 | 25.40 | 0.00 | - | 33 | 35 | 130.86% |
| MARA240621P00045000 | 2024-03-20 1:53PM EDT | 45.00 | 25.50 | 27.60 | 29.75 | 0.00 | - | 3 | 116 | 258.74% |
| MARA240621P00046000 | 2024-03-27 2:00PM EDT | 46.00 | 25.30 | 25.75 | 27.10 | 0.00 | - | 1 | 199 | 150.88% |
| MARA240621P00047000 | 2024-03-11 9:39AM EDT | 47.00 | 25.45 | 28.95 | 31.25 | 0.00 | - | 9 | 6 | 244.19% |
| MARA240621P00048000 | 2024-02-28 3:20PM EDT | 48.00 | 22.41 | 26.60 | 27.45 | 0.00 | - | - | 1 | 0.00% |
| MARA240621P00049000 | 2024-03-12 10:55AM EDT | 49.00 | 30.25 | 31.90 | 32.05 | 0.00 | - | 1 | 1 | 245.22% |
| MARA240621P00050000 | 2024-03-18 11:33AM EDT | 50.00 | 31.25 | 35.15 | 36.55 | 0.00 | - | 9 | 14 | 347.36% |
© 2024 Yahoo. All rights reserved.