Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920C00003000 | 2024-04-26 12:34PM EDT | 3.00 | 16.25 | 15.45 | 17.70 | +0.06 | +0.37% | 1 | 43 | 175.78% |
| MARA240920C00005000 | 2024-04-25 10:44AM EDT | 5.00 | 13.80 | 13.95 | 15.80 | 0.00 | - | 5 | 26 | 166.99% |
| MARA240920C00009000 | 2024-04-26 1:13PM EDT | 9.00 | 11.41 | 10.30 | 11.55 | -0.14 | -1.21% | 7 | 96 | 103.61% |
| MARA240920C00010000 | 2024-04-26 11:00AM EDT | 10.00 | 10.20 | 10.10 | 11.40 | +0.25 | +2.51% | 3 | 222 | 131.15% |
| MARA240920C00011000 | 2024-04-26 1:18PM EDT | 11.00 | 10.00 | 9.80 | 9.90 | +0.75 | +8.11% | 5 | 106 | 120.90% |
| MARA240920C00012000 | 2024-04-26 3:09PM EDT | 12.00 | 9.10 | 8.60 | 9.35 | +0.50 | +5.81% | 11 | 217 | 112.06% |
| MARA240920C00013000 | 2024-04-26 1:03PM EDT | 13.00 | 8.50 | 8.45 | 8.65 | +0.15 | +1.80% | 11 | 366 | 117.68% |
| MARA240920C00014000 | 2024-04-26 3:31PM EDT | 14.00 | 7.75 | 7.70 | 8.10 | +0.81 | +11.67% | 9 | 281 | 114.75% |
| MARA240920C00015000 | 2024-04-26 3:30PM EDT | 15.00 | 7.32 | 6.90 | 8.05 | +0.22 | +3.10% | 40 | 1,674 | 117.14% |
| MARA240920C00016000 | 2024-04-26 9:40AM EDT | 16.00 | 6.85 | 6.95 | 7.10 | +0.10 | +1.48% | 2 | 1,274 | 117.77% |
| MARA240920C00017000 | 2024-04-26 3:57PM EDT | 17.00 | 6.65 | 6.55 | 6.65 | +0.45 | +7.26% | 108 | 1,430 | 118.12% |
| MARA240920C00018000 | 2024-04-26 2:46PM EDT | 18.00 | 6.10 | 6.15 | 6.25 | +0.20 | +3.39% | 27 | 1,031 | 118.26% |
| MARA240920C00019000 | 2024-04-26 3:56PM EDT | 19.00 | 5.80 | 5.75 | 5.85 | +0.27 | +4.88% | 192 | 822 | 117.82% |
| MARA240920C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 5.45 | 5.45 | 5.50 | +0.26 | +5.01% | 376 | 3,197 | 118.41% |
| MARA240920C00021000 | 2024-04-26 2:10PM EDT | 21.00 | 5.17 | 5.10 | 5.20 | +0.37 | +7.71% | 8 | 1,179 | 118.46% |
| MARA240920C00022000 | 2024-04-26 3:31PM EDT | 22.00 | 4.65 | 4.80 | 4.90 | +0.12 | +2.65% | 48 | 2,007 | 118.60% |
| MARA240920C00023000 | 2024-04-26 12:47PM EDT | 23.00 | 4.56 | 4.50 | 4.65 | +0.41 | +9.88% | 86 | 1,341 | 118.77% |
| MARA240920C00024000 | 2024-04-26 2:15PM EDT | 24.00 | 4.40 | 4.25 | 4.40 | +0.30 | +7.32% | 18 | 1,687 | 119.09% |
| MARA240920C00025000 | 2024-04-26 3:43PM EDT | 25.00 | 4.05 | 4.05 | 4.15 | +0.26 | +6.86% | 494 | 3,768 | 119.53% |
| MARA240920C00026000 | 2024-04-26 3:50PM EDT | 26.00 | 3.86 | 3.85 | 3.95 | +0.41 | +11.88% | 77 | 601 | 120.17% |
| MARA240920C00027000 | 2024-04-26 3:57PM EDT | 27.00 | 3.70 | 3.65 | 3.75 | +0.25 | +7.25% | 106 | 2,736 | 120.46% |
| MARA240920C00028000 | 2024-04-26 2:07PM EDT | 28.00 | 3.50 | 3.45 | 4.05 | +0.25 | +7.69% | 17 | 558 | 125.59% |
| MARA240920C00029000 | 2024-04-26 2:49PM EDT | 29.00 | 3.25 | 3.30 | 3.40 | +0.05 | +1.56% | 14 | 510 | 121.29% |
| MARA240920C00030000 | 2024-04-26 3:53PM EDT | 30.00 | 3.20 | 3.15 | 3.25 | +0.20 | +6.67% | 683 | 8,527 | 121.83% |
| MARA240920C00031000 | 2024-04-26 3:01PM EDT | 31.00 | 2.98 | 2.99 | 3.10 | +0.16 | +5.67% | 26 | 724 | 122.07% |
| MARA240920C00032000 | 2024-04-26 1:29PM EDT | 32.00 | 2.92 | 2.70 | 2.98 | +0.15 | +5.42% | 2 | 1,175 | 121.05% |
| MARA240920C00033000 | 2024-04-25 3:55PM EDT | 33.00 | 2.62 | 2.56 | 2.84 | 0.00 | - | 2 | 723 | 121.14% |
| MARA240920C00034000 | 2024-04-26 1:19PM EDT | 34.00 | 2.66 | 2.63 | 2.73 | +0.24 | +9.92% | 11 | 354 | 123.68% |
| MARA240920C00035000 | 2024-04-26 12:54PM EDT | 35.00 | 2.50 | 2.45 | 2.60 | +0.12 | +5.04% | 153 | 4,771 | 123.14% |
| MARA240920C00036000 | 2024-04-26 1:22PM EDT | 36.00 | 2.50 | 2.38 | 2.50 | +0.44 | +21.36% | 6 | 686 | 123.97% |
| MARA240920C00037000 | 2024-04-26 12:21PM EDT | 37.00 | 2.18 | 2.31 | 2.48 | -0.06 | -2.68% | 20 | 182 | 125.54% |
| MARA240920C00038000 | 2024-04-26 12:07PM EDT | 38.00 | 2.23 | 2.25 | 2.46 | +0.22 | +10.95% | 3 | 1,616 | 127.10% |
| MARA240920C00039000 | 2024-04-26 1:46PM EDT | 39.00 | 2.15 | 1.93 | 2.32 | -0.02 | -0.92% | 10 | 507 | 124.27% |
| MARA240920C00040000 | 2024-04-26 3:31PM EDT | 40.00 | 2.00 | 1.96 | 2.27 | 0.00 | - | 329 | 8,644 | 126.32% |
| MARA240920C00041000 | 2024-04-26 10:12AM EDT | 41.00 | 2.22 | 1.60 | 2.24 | +0.24 | +12.12% | 50 | 381 | 123.90% |
| MARA240920C00042000 | 2024-04-25 2:24PM EDT | 42.00 | 1.57 | 1.81 | 2.02 | 0.00 | - | 42 | 376 | 125.88% |
| MARA240920C00043000 | 2024-04-24 11:19AM EDT | 43.00 | 1.81 | 1.76 | 2.10 | 0.00 | - | 8 | 353 | 128.27% |
| MARA240920C00044000 | 2024-04-24 9:56AM EDT | 44.00 | 1.92 | 1.77 | 2.10 | 0.00 | - | 2 | 286 | 130.37% |
| MARA240920C00045000 | 2024-04-26 3:56PM EDT | 45.00 | 1.75 | 1.73 | 1.92 | +0.09 | +5.42% | 12 | 2,774 | 129.59% |
| MARA240920C00047000 | 2024-04-26 3:40PM EDT | 47.00 | 1.64 | 1.47 | 1.74 | -0.40 | -19.61% | 2 | 44 | 127.64% |
| MARA240920C00048000 | 2024-04-24 3:02PM EDT | 48.00 | 1.15 | 1.50 | 1.88 | 0.00 | - | 1 | 124 | 131.54% |
| MARA240920C00049000 | 2024-04-25 12:28PM EDT | 49.00 | 1.37 | 1.37 | 1.83 | 0.00 | - | 2 | 742 | 130.86% |
| MARA240920C00050000 | 2024-04-26 12:50PM EDT | 50.00 | 1.51 | 1.35 | 1.54 | +0.10 | +7.09% | 181 | 5,614 | 128.37% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920P00003000 | 2024-04-22 3:04PM EDT | 3.00 | 0.03 | 0.04 | 0.11 | 0.00 | - | 60 | 180 | 155.47% |
| MARA240920P00005000 | 2024-04-25 12:26PM EDT | 5.00 | 0.20 | 0.13 | 0.15 | -0.06 | -23.08% | 1 | 113 | 126.95% |
| MARA240920P00009000 | 2024-04-26 2:41PM EDT | 9.00 | 0.64 | 0.64 | 0.67 | -0.06 | -8.57% | 2 | 1,463 | 113.18% |
| MARA240920P00010000 | 2024-04-26 3:11PM EDT | 10.00 | 0.88 | 0.87 | 0.90 | -0.15 | -14.56% | 12 | 1,042 | 111.82% |
| MARA240920P00011000 | 2024-04-25 11:11AM EDT | 11.00 | 1.29 | 1.15 | 1.19 | 0.00 | - | 1 | 591 | 111.08% |
| MARA240920P00012000 | 2024-04-26 1:45PM EDT | 12.00 | 1.48 | 1.48 | 1.52 | -0.07 | -4.52% | 7 | 577 | 110.55% |
| MARA240920P00013000 | 2024-04-26 1:18PM EDT | 13.00 | 1.86 | 1.86 | 1.89 | -0.11 | -5.58% | 8 | 1,792 | 110.06% |
| MARA240920P00014000 | 2024-04-26 1:15PM EDT | 14.00 | 2.23 | 2.27 | 2.31 | -0.14 | -5.91% | 24 | 1,212 | 109.67% |
| MARA240920P00015000 | 2024-04-26 3:27PM EDT | 15.00 | 2.75 | 2.73 | 2.78 | -0.08 | -2.83% | 74 | 1,471 | 109.52% |
| MARA240920P00016000 | 2024-04-26 3:58PM EDT | 16.00 | 3.30 | 3.20 | 3.30 | -0.19 | -5.44% | 5 | 1,269 | 109.18% |
| MARA240920P00017000 | 2024-04-26 1:34PM EDT | 17.00 | 3.85 | 3.75 | 3.85 | -0.10 | -2.53% | 11 | 1,971 | 109.38% |
| MARA240920P00018000 | 2024-04-26 12:25PM EDT | 18.00 | 4.41 | 4.30 | 4.45 | -0.09 | -2.00% | 52 | 797 | 109.33% |
| MARA240920P00019000 | 2024-04-26 3:04PM EDT | 19.00 | 4.95 | 4.95 | 5.05 | -0.25 | -4.81% | 11 | 2,695 | 109.67% |
| MARA240920P00020000 | 2024-04-26 2:37PM EDT | 20.00 | 5.60 | 5.60 | 5.70 | -0.25 | -4.27% | 501 | 2,064 | 109.96% |
| MARA240920P00021000 | 2024-04-26 11:36AM EDT | 21.00 | 6.54 | 6.25 | 6.35 | -0.11 | -1.65% | 2 | 1,141 | 109.67% |
| MARA240920P00022000 | 2024-04-26 1:54PM EDT | 22.00 | 6.95 | 6.95 | 7.05 | -0.45 | -6.08% | 8 | 1,500 | 109.86% |
| MARA240920P00023000 | 2024-04-26 1:55PM EDT | 23.00 | 7.70 | 7.65 | 7.75 | -0.15 | -1.91% | 11 | 746 | 109.64% |
| MARA240920P00024000 | 2024-04-26 2:16PM EDT | 24.00 | 8.40 | 8.40 | 8.50 | -0.40 | -4.55% | 8 | 1,041 | 110.01% |
| MARA240920P00025000 | 2024-04-26 2:37PM EDT | 25.00 | 9.15 | 9.15 | 9.25 | -0.30 | -3.17% | 360 | 780 | 109.96% |
| MARA240920P00026000 | 2024-04-26 1:49PM EDT | 26.00 | 9.95 | 9.90 | 10.05 | -0.30 | -2.93% | 8 | 273 | 110.06% |
| MARA240920P00027000 | 2024-04-24 11:25AM EDT | 27.00 | 11.10 | 10.70 | 10.85 | 0.00 | - | 26 | 2,008 | 110.35% |
| MARA240920P00028000 | 2024-04-26 10:00AM EDT | 28.00 | 11.55 | 11.50 | 11.65 | -0.05 | -0.43% | 30 | 187 | 110.30% |
| MARA240920P00029000 | 2024-04-26 3:31PM EDT | 29.00 | 12.55 | 12.25 | 12.50 | -0.05 | -0.40% | 22 | 777 | 110.01% |
| MARA240920P00030000 | 2024-04-26 11:15AM EDT | 30.00 | 13.60 | 13.15 | 13.30 | 0.00 | - | 1 | 1,544 | 110.45% |
| MARA240920P00031000 | 2024-04-24 2:32PM EDT | 31.00 | 14.30 | 13.90 | 14.25 | 0.00 | - | 12 | 76 | 110.67% |
| MARA240920P00032000 | 2024-04-26 3:31PM EDT | 32.00 | 15.10 | 14.85 | 15.05 | -0.25 | -1.63% | 1 | 394 | 111.18% |
| MARA240920P00033000 | 2024-04-03 9:42AM EDT | 33.00 | 16.45 | 15.65 | 15.85 | 0.00 | - | 47 | 226 | 109.86% |
| MARA240920P00034000 | 2024-04-24 9:31AM EDT | 34.00 | 16.90 | 16.60 | 16.75 | 0.00 | - | 6 | 92 | 111.08% |
| MARA240920P00035000 | 2024-04-16 9:39AM EDT | 35.00 | 21.05 | 16.90 | 17.65 | 0.00 | - | 1 | 308 | 104.54% |
| MARA240920P00036000 | 2024-03-27 11:40AM EDT | 36.00 | 17.95 | 18.00 | 18.50 | 0.00 | - | 13 | 84 | 106.54% |
| MARA240920P00037000 | 2024-04-26 2:49PM EDT | 37.00 | 19.45 | 18.80 | 19.50 | -0.35 | -1.77% | 1 | 37 | 106.59% |
| MARA240920P00038000 | 2024-03-27 12:48PM EDT | 38.00 | 19.50 | 20.00 | 21.30 | 0.00 | - | 1 | 53 | 120.90% |
| MARA240920P00039000 | 2024-04-26 1:40PM EDT | 39.00 | 21.20 | 20.50 | 21.30 | -0.30 | -1.40% | 1 | 62 | 104.83% |
| MARA240920P00040000 | 2024-04-02 10:10AM EDT | 40.00 | 22.40 | 21.15 | 23.35 | 0.00 | - | 1 | 30 | 115.97% |
| MARA240920P00041000 | 2024-04-17 10:00AM EDT | 41.00 | 27.00 | 22.10 | 24.30 | 0.00 | - | 2 | 41 | 116.85% |
| MARA240920P00042000 | 2024-03-27 9:45AM EDT | 42.00 | 24.00 | 23.00 | 25.30 | 0.00 | - | 20 | 77 | 117.68% |
| MARA240920P00043000 | 2024-04-15 12:27PM EDT | 43.00 | 28.00 | 23.95 | 26.15 | 0.00 | - | 13 | 22 | 117.09% |
| MARA240920P00044000 | 2024-04-16 10:11AM EDT | 44.00 | 29.80 | 24.90 | 27.05 | 0.00 | - | 40 | 63 | 116.99% |
| MARA240920P00045000 | 2024-04-09 3:50PM EDT | 45.00 | 29.15 | 25.85 | 28.00 | 0.00 | - | 39 | 87 | 117.48% |
| MARA240920P00047000 | 2024-04-15 9:46AM EDT | 47.00 | 31.25 | 27.75 | 29.90 | 0.00 | - | 1 | 76 | 118.21% |
| MARA240920P00048000 | 2024-04-09 10:30AM EDT | 48.00 | 31.10 | 28.70 | 30.85 | 0.00 | - | 9 | 50 | 118.46% |
| MARA240920P00049000 | 2024-04-10 1:01PM EDT | 49.00 | 32.20 | 29.65 | 31.80 | 0.00 | - | 11 | 47 | 118.65% |
| MARA240920P00050000 | 2024-04-04 11:19AM EDT | 50.00 | 32.25 | 30.60 | 32.75 | 0.00 | - | 1 | 26 | 118.70% |
© 2024 Yahoo. All rights reserved.