Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240628C00005000 | 2024-05-16 9:37AM EDT | 5.00 | 15.36 | 14.70 | 17.25 | 0.00 | - | - | 10 | 447.27% |
| MARA240628C00010000 | 2024-05-16 10:02AM EDT | 10.00 | 10.00 | 10.60 | 11.50 | 0.00 | - | 5 | 5 | 166.02% |
| MARA240628C00013000 | 2024-05-20 3:32PM EDT | 13.00 | 9.95 | 7.75 | 9.00 | 0.00 | - | 2 | 3 | 99.22% |
| MARA240628C00014000 | 2024-05-21 10:02AM EDT | 14.00 | 8.55 | 6.60 | 8.65 | 0.00 | - | 6 | 16 | 113.87% |
| MARA240628C00015000 | 2024-05-17 2:00PM EDT | 15.00 | 5.30 | 5.55 | 6.80 | 0.00 | - | 2 | 26 | 112.70% |
| MARA240628C00015500 | 2024-05-15 3:13PM EDT | 15.50 | 5.10 | 5.35 | 7.15 | 0.00 | - | 2 | 2 | 101.56% |
| MARA240628C00016000 | 2024-05-15 12:44PM EDT | 16.00 | 4.12 | 5.00 | 6.80 | 0.00 | - | 1 | 1 | 104.10% |
| MARA240628C00016500 | 2024-05-21 9:53AM EDT | 16.50 | 5.61 | 4.20 | 6.55 | 0.00 | - | 1 | 59 | 94.92% |
| MARA240628C00017000 | 2024-05-21 10:28AM EDT | 17.00 | 5.55 | 4.50 | 5.50 | 0.00 | - | 2 | 15 | 94.63% |
| MARA240628C00017500 | 2024-05-20 2:05PM EDT | 17.50 | 5.60 | 3.75 | 5.50 | 0.00 | - | 3 | 95 | 93.46% |
| MARA240628C00018000 | 2024-05-22 2:13PM EDT | 18.00 | 4.60 | 2.77 | 5.55 | -0.05 | -1.08% | 12 | 372 | 87.40% |
| MARA240628C00018500 | 2024-05-22 3:21PM EDT | 18.50 | 4.15 | 4.05 | 4.85 | -0.20 | -4.60% | 25 | 93 | 114.75% |
| MARA240628C00019000 | 2024-05-22 3:33PM EDT | 19.00 | 3.90 | 3.80 | 3.90 | -0.19 | -4.65% | 10 | 153 | 101.37% |
| MARA240628C00019500 | 2024-05-22 2:46PM EDT | 19.50 | 3.43 | 3.50 | 3.60 | -1.17 | -25.43% | 9 | 28 | 100.49% |
| MARA240628C00020000 | 2024-05-22 3:19PM EDT | 20.00 | 3.25 | 3.25 | 3.35 | -0.23 | -6.61% | 89 | 443 | 100.98% |
| MARA240628C00020500 | 2024-05-22 1:55PM EDT | 20.50 | 3.05 | 3.00 | 3.15 | -0.45 | -12.86% | 46 | 241 | 101.86% |
| MARA240628C00021000 | 2024-05-22 3:39PM EDT | 21.00 | 2.97 | 2.85 | 2.89 | -0.03 | -1.00% | 29 | 372 | 102.93% |
| MARA240628C00021500 | 2024-05-22 3:47PM EDT | 21.50 | 2.69 | 2.65 | 2.69 | -0.10 | -3.58% | 110 | 141 | 103.52% |
| MARA240628C00022000 | 2024-05-22 3:59PM EDT | 22.00 | 2.47 | 2.46 | 2.50 | -0.17 | -6.44% | 454 | 420 | 104.00% |
| MARA240628C00022500 | 2024-05-22 2:33PM EDT | 22.50 | 2.25 | 2.28 | 2.31 | -0.15 | -6.25% | 51 | 370 | 104.20% |
| MARA240628C00023000 | 2024-05-22 3:53PM EDT | 23.00 | 2.14 | 2.12 | 2.16 | -0.16 | -6.96% | 64 | 417 | 105.08% |
| MARA240628C00023500 | 2024-05-22 3:44PM EDT | 23.50 | 2.03 | 1.97 | 2.00 | -0.17 | -7.73% | 20 | 200 | 105.47% |
| MARA240628C00024000 | 2024-05-22 3:38PM EDT | 24.00 | 1.91 | 1.84 | 1.87 | -0.07 | -3.54% | 119 | 264 | 106.35% |
| MARA240628C00024500 | 2024-05-22 12:42PM EDT | 24.50 | 2.16 | 1.71 | 1.74 | +0.20 | +10.20% | 126 | 15 | 106.89% |
| MARA240628C00025000 | 2024-05-22 3:27PM EDT | 25.00 | 1.64 | 1.59 | 1.63 | -0.11 | -6.29% | 171 | 439 | 107.62% |
| MARA240628C00026000 | 2024-05-22 12:19PM EDT | 26.00 | 2.02 | 1.39 | 1.42 | +0.37 | +22.42% | 9 | 121 | 109.08% |
| MARA240628C00027000 | 2024-05-22 12:14PM EDT | 27.00 | 1.45 | 1.22 | 1.26 | +0.02 | +1.40% | 148 | 193 | 110.94% |
| MARA240628C00028000 | 2024-05-22 12:39PM EDT | 28.00 | 1.40 | 1.08 | 1.11 | +0.20 | +16.67% | 19 | 150 | 112.60% |
| MARA240628C00029000 | 2024-05-22 2:59PM EDT | 29.00 | 0.96 | 0.96 | 1.00 | -0.09 | -8.57% | 18 | 58 | 114.65% |
| MARA240628C00030000 | 2024-05-22 3:59PM EDT | 30.00 | 0.86 | 0.86 | 0.89 | -0.09 | -9.47% | 224 | 1,764 | 116.31% |
| MARA240628C00031000 | 2024-05-21 3:10PM EDT | 31.00 | 0.93 | 0.74 | 0.83 | 0.00 | - | 37 | 48 | 117.97% |
| MARA240628C00032000 | 2024-05-22 3:52PM EDT | 32.00 | 0.71 | 0.68 | 0.74 | -0.12 | -14.46% | 19 | 49 | 119.82% |
| MARA240628C00035000 | 2024-05-22 3:45PM EDT | 35.00 | 0.53 | 0.52 | 0.57 | -0.10 | -15.87% | 446 | 663 | 125.59% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240628P00010000 | 2024-05-20 3:50PM EDT | 10.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 14 | 70 | 151.56% |
| MARA240628P00011000 | 2024-05-14 9:35AM EDT | 11.00 | 0.17 | 0.02 | 1.34 | 0.00 | - | 2 | 9 | 194.73% |
| MARA240628P00012000 | 2024-05-20 10:52AM EDT | 12.00 | 0.16 | 0.03 | 0.24 | 0.00 | - | 30 | 509 | 112.89% |
| MARA240628P00013000 | 2024-05-22 10:59AM EDT | 13.00 | 0.16 | 0.06 | 0.39 | 0.00 | - | 1 | 16 | 111.91% |
| MARA240628P00014000 | 2024-05-22 1:02PM EDT | 14.00 | 0.20 | 0.21 | 0.30 | -0.04 | -16.67% | 10 | 56 | 101.37% |
| MARA240628P00014500 | 2024-05-22 2:02PM EDT | 14.50 | 0.26 | 0.26 | 0.31 | -0.04 | -13.33% | 3 | 10 | 97.46% |
| MARA240628P00015000 | 2024-05-22 2:36PM EDT | 15.00 | 0.37 | 0.34 | 0.38 | 0.00 | - | 34 | 203 | 97.27% |
| MARA240628P00015500 | 2024-05-22 2:47PM EDT | 15.50 | 0.47 | 0.42 | 0.46 | +0.02 | +4.44% | 3 | 26 | 96.58% |
| MARA240628P00016000 | 2024-05-22 3:24PM EDT | 16.00 | 0.52 | 0.51 | 0.56 | -0.02 | -3.70% | 41 | 178 | 96.00% |
| MARA240628P00016500 | 2024-05-22 3:37PM EDT | 16.50 | 0.63 | 0.63 | 0.68 | -0.01 | -1.56% | 5 | 136 | 96.19% |
| MARA240628P00017000 | 2024-05-22 2:48PM EDT | 17.00 | 0.78 | 0.76 | 0.81 | +0.02 | +2.63% | 35 | 143 | 96.00% |
| MARA240628P00017500 | 2024-05-22 2:51PM EDT | 17.50 | 0.95 | 0.91 | 0.96 | 0.00 | - | 22 | 106 | 96.00% |
| MARA240628P00018000 | 2024-05-22 3:19PM EDT | 18.00 | 1.14 | 1.08 | 1.13 | +0.02 | +1.79% | 13 | 181 | 96.19% |
| MARA240628P00018500 | 2024-05-22 10:16AM EDT | 18.50 | 1.15 | 1.28 | 1.31 | -0.16 | -12.21% | 1 | 58 | 96.48% |
| MARA240628P00019000 | 2024-05-22 12:47PM EDT | 19.00 | 1.23 | 1.48 | 1.52 | -0.29 | -19.08% | 11 | 97 | 96.68% |
| MARA240628P00019500 | 2024-05-22 3:04PM EDT | 19.50 | 1.75 | 1.71 | 1.75 | +0.09 | +5.42% | 316 | 221 | 97.27% |
| MARA240628P00020000 | 2024-05-22 3:59PM EDT | 20.00 | 1.97 | 1.95 | 2.00 | -0.01 | -0.51% | 81 | 103 | 97.66% |
| MARA240628P00020500 | 2024-05-22 2:47PM EDT | 20.50 | 2.32 | 2.20 | 2.26 | +0.12 | +5.45% | 14 | 219 | 97.85% |
| MARA240628P00021000 | 2024-05-22 2:33PM EDT | 21.00 | 2.56 | 2.48 | 2.54 | +0.06 | +2.40% | 28 | 63 | 98.39% |
| MARA240628P00021500 | 2024-05-22 2:25PM EDT | 21.50 | 2.90 | 2.78 | 2.83 | +0.09 | +3.20% | 122 | 249 | 98.88% |
| MARA240628P00022000 | 2024-05-22 3:40PM EDT | 22.00 | 3.00 | 3.05 | 3.20 | 0.00 | - | 318 | 121 | 99.80% |
| MARA240628P00022500 | 2024-05-22 12:43PM EDT | 22.50 | 3.16 | 3.40 | 3.50 | -0.09 | -2.77% | 16 | 22 | 100.34% |
| MARA240628P00023000 | 2024-05-22 3:39PM EDT | 23.00 | 3.70 | 3.70 | 3.85 | -0.78 | -17.41% | 6 | 19 | 100.39% |
| MARA240628P00023500 | 2024-05-15 11:29AM EDT | 23.50 | 5.65 | 4.05 | 4.20 | 0.00 | - | - | 10 | 100.98% |
| MARA240628P00024000 | 2024-05-20 9:30AM EDT | 24.00 | 5.54 | 4.45 | 4.55 | 0.00 | - | 2 | 17 | 102.05% |
| MARA240628P00025000 | 2024-05-20 12:35PM EDT | 25.00 | 5.30 | 5.20 | 5.30 | -0.02 | -0.38% | 1 | 7 | 102.93% |
| MARA240628P00026000 | 2024-05-15 3:22PM EDT | 26.00 | 5.50 | 6.00 | 6.10 | -1.35 | -19.71% | 4 | 35 | 104.40% |
| MARA240628P00028000 | 2024-05-15 11:52AM EDT | 28.00 | 9.64 | 7.55 | 7.85 | 0.00 | - | 1 | 32 | 105.57% |
| MARA240628P00030000 | 2024-05-17 3:29PM EDT | 30.00 | 11.35 | 9.10 | 10.60 | 0.00 | - | 52 | 71 | 126.51% |
| MARA240628P00031000 | 2024-05-16 12:15PM EDT | 31.00 | 11.85 | 9.35 | 10.80 | 0.00 | - | - | 1 | 89.75% |
© 2024 Yahoo. All rights reserved.