Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241220C00003000 | 2024-04-24 11:44AM EDT | 3.00 | 16.00 | 14.40 | 14.60 | 0.00 | - | - | 1 | 133.59% |
| MARA241220C00007000 | 2024-04-19 1:04PM EDT | 7.00 | 10.60 | 10.70 | 11.35 | 0.00 | - | 1 | 1 | 107.81% |
| MARA241220C00008000 | 2024-04-26 3:45PM EDT | 8.00 | 12.65 | 10.30 | 10.65 | 0.00 | - | 1 | 1 | 114.65% |
| MARA241220C00009000 | 2024-04-29 2:22PM EDT | 9.00 | 10.75 | 9.80 | 10.00 | 0.00 | - | 2 | 17 | 116.50% |
| MARA241220C00010000 | 2024-05-03 1:06PM EDT | 10.00 | 9.35 | 9.35 | 9.45 | +0.70 | +8.09% | 3 | 35 | 118.85% |
| MARA241220C00011000 | 2024-04-24 2:23PM EDT | 11.00 | 10.60 | 8.80 | 8.85 | 0.00 | - | 24 | 8 | 117.33% |
| MARA241220C00012000 | 2024-05-03 11:07AM EDT | 12.00 | 8.30 | 8.15 | 8.35 | +1.16 | +16.25% | 1 | 17 | 115.09% |
| MARA241220C00013000 | 2024-05-02 10:42AM EDT | 13.00 | 7.04 | 7.80 | 7.85 | 0.00 | - | 1 | 7 | 115.92% |
| MARA241220C00014000 | 2024-05-03 1:06PM EDT | 14.00 | 7.35 | 7.25 | 7.40 | +0.80 | +12.21% | 53 | 276 | 114.21% |
| MARA241220C00015000 | 2024-05-03 11:18AM EDT | 15.00 | 6.80 | 6.80 | 7.00 | +0.80 | +13.33% | 3 | 185 | 113.62% |
| MARA241220C00016000 | 2024-05-03 12:18PM EDT | 16.00 | 6.60 | 6.30 | 6.60 | +0.35 | +5.60% | 5 | 143 | 111.96% |
| MARA241220C00017000 | 2024-05-03 11:25AM EDT | 17.00 | 6.15 | 6.10 | 6.25 | +0.10 | +1.65% | 10 | 259 | 113.48% |
| MARA241220C00018000 | 2024-05-03 11:37AM EDT | 18.00 | 6.02 | 5.85 | 6.00 | +0.32 | +5.61% | 21 | 207 | 114.89% |
| MARA241220C00019000 | 2024-05-01 10:27AM EDT | 19.00 | 4.82 | 5.55 | 5.70 | 0.00 | - | 9 | 71 | 114.89% |
| MARA241220C00020000 | 2024-05-03 1:06PM EDT | 20.00 | 5.30 | 5.30 | 5.40 | +0.10 | +1.82% | 129 | 568 | 114.94% |
| MARA241220C00021000 | 2024-05-03 12:07PM EDT | 21.00 | 5.25 | 4.95 | 5.10 | +0.63 | +13.64% | 1 | 37 | 113.77% |
| MARA241220C00022000 | 2024-05-02 11:04AM EDT | 22.00 | 5.10 | 4.75 | 4.85 | +0.62 | +13.84% | 1 | 142 | 114.14% |
| MARA241220C00023000 | 2024-05-02 10:42AM EDT | 23.00 | 4.09 | 4.60 | 4.70 | 0.00 | - | 3 | 166 | 115.60% |
| MARA241220C00025000 | 2024-05-03 12:36PM EDT | 25.00 | 4.31 | 4.15 | 4.30 | +0.58 | +15.55% | 12 | 146 | 115.45% |
| MARA241220C00030000 | 2024-05-03 12:13PM EDT | 30.00 | 3.45 | 3.40 | 3.50 | +0.20 | +6.15% | 157 | 507 | 116.75% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241220P00003000 | 2024-04-26 12:52PM EDT | 3.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 45 | 142.97% |
| MARA241220P00005000 | 2024-04-26 12:54PM EDT | 5.00 | 0.37 | 0.00 | 0.71 | 0.00 | - | 2 | 0 | 118.36% |
| MARA241220P00007000 | 2024-05-03 10:36AM EDT | 7.00 | 0.70 | 0.69 | 0.72 | -0.10 | -12.50% | 1 | 56 | 109.86% |
| MARA241220P00008000 | 2024-05-02 9:32AM EDT | 8.00 | 0.83 | 0.96 | 1.00 | 0.00 | - | 1 | 28 | 108.69% |
| MARA241220P00009000 | 2024-04-29 3:37PM EDT | 9.00 | 1.24 | 1.28 | 1.49 | -0.02 | -1.59% | 2 | 18 | 110.84% |
| MARA241220P00010000 | 2024-05-03 12:53PM EDT | 10.00 | 1.65 | 1.64 | 1.68 | -0.25 | -13.16% | 2 | 60 | 106.64% |
| MARA241220P00011000 | 2024-05-03 9:47AM EDT | 11.00 | 1.96 | 2.04 | 2.09 | -0.20 | -9.26% | 3 | 17 | 105.81% |
| MARA241220P00012000 | 2024-05-03 11:09AM EDT | 12.00 | 2.55 | 2.50 | 2.55 | -0.15 | -5.56% | 1 | 34 | 105.47% |
| MARA241220P00013000 | 2024-05-03 12:11PM EDT | 13.00 | 3.00 | 2.98 | 3.05 | -0.15 | -4.76% | 1 | 173 | 104.93% |
| MARA241220P00014000 | 2024-05-02 9:30AM EDT | 14.00 | 3.85 | 3.50 | 3.60 | 0.00 | - | 2 | 142 | 104.69% |
| MARA241220P00015000 | 2024-05-03 10:56AM EDT | 15.00 | 4.05 | 4.05 | 4.15 | -0.14 | -3.34% | 1 | 160 | 104.03% |
| MARA241220P00016000 | 2024-05-03 9:54AM EDT | 16.00 | 4.62 | 4.65 | 4.75 | -0.18 | -3.75% | 6 | 139 | 103.83% |
| MARA241220P00017000 | 2024-05-03 10:36AM EDT | 17.00 | 5.27 | 5.25 | 5.40 | -0.47 | -8.19% | 16 | 337 | 103.56% |
| MARA241220P00018000 | 2024-05-03 9:59AM EDT | 18.00 | 5.78 | 5.95 | 6.05 | -0.70 | -10.80% | 5 | 13 | 103.81% |
| MARA241220P00019000 | 2024-05-01 11:20AM EDT | 19.00 | 7.35 | 6.65 | 6.75 | 0.00 | - | 1 | 62 | 104.03% |
| MARA241220P00020000 | 2024-05-01 1:52PM EDT | 20.00 | 7.81 | 7.30 | 7.45 | 0.00 | - | 18 | 34 | 103.37% |
| MARA241220P00021000 | 2024-04-26 1:09PM EDT | 21.00 | 7.48 | 8.00 | 8.15 | 0.00 | - | 1 | 8 | 102.81% |
| MARA241220P00022000 | 2024-05-01 12:54PM EDT | 22.00 | 9.45 | 8.75 | 8.90 | 0.00 | - | 2 | 68 | 102.83% |
| MARA241220P00023000 | 2024-05-02 9:30AM EDT | 23.00 | 10.35 | 9.55 | 9.70 | 0.00 | - | 1 | 78 | 103.47% |
| MARA241220P00025000 | 2024-04-26 11:52AM EDT | 25.00 | 10.65 | 11.10 | 11.20 | 0.00 | - | 1 | 47 | 102.49% |
| MARA241220P00030000 | 2024-05-02 12:27PM EDT | 30.00 | 15.89 | 15.20 | 15.45 | 0.00 | - | 50 | 52 | 102.64% |
© 2024 Yahoo. All rights reserved.