MARA - Marathon Digital Holdings, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117C00000500 | 2023-06-01 3:11PM EDT | 0.50 | 9.75 | 9.30 | 9.75 | +0.30 | +3.17% | 10 | 119 | 126.56% |
| MARA250117C00001000 | 2023-05-30 9:53AM EDT | 1.00 | 8.95 | 8.85 | 9.20 | 0.00 | - | 5 | 300 | 93.75% |
| MARA250117C00001500 | 2023-05-25 12:08PM EDT | 1.50 | 7.30 | 8.30 | 8.70 | 0.00 | - | 2 | 358 | 64.06% |
| MARA250117C00002000 | 2023-06-01 2:10PM EDT | 2.00 | 8.20 | 7.80 | 8.30 | +0.78 | +10.51% | 90 | 555 | 71.48% |
| MARA250117C00002500 | 2023-06-01 2:10PM EDT | 2.50 | 7.75 | 7.45 | 7.75 | +0.90 | +13.14% | 3 | 1,147 | 70.12% |
| MARA250117C00003000 | 2023-06-01 2:21PM EDT | 3.00 | 7.50 | 6.95 | 7.55 | +0.40 | +5.63% | 91 | 731 | 76.47% |
| MARA250117C00003500 | 2023-05-26 12:24PM EDT | 3.50 | 6.11 | 6.75 | 7.05 | 0.00 | - | 171 | 414 | 77.93% |
| MARA250117C00004000 | 2023-06-01 12:56PM EDT | 4.00 | 6.80 | 6.50 | 6.75 | +0.80 | +13.33% | 23 | 755 | 81.54% |
| MARA250117C00004500 | 2023-06-01 1:10PM EDT | 4.50 | 6.50 | 5.95 | 6.55 | -0.30 | -4.41% | 1 | 177 | 78.61% |
| MARA250117C00005000 | 2023-06-01 2:15PM EDT | 5.00 | 6.34 | 5.75 | 6.40 | +0.84 | +15.27% | 16 | 1,875 | 83.40% |
| MARA250117C00005500 | 2023-06-01 3:28PM EDT | 5.50 | 6.10 | 5.75 | 6.05 | +0.35 | +6.09% | 3 | 711 | 86.62% |
| MARA250117C00007500 | 2023-06-01 3:57PM EDT | 7.50 | 5.15 | 5.05 | 5.30 | +0.16 | +3.21% | 15 | 8,412 | 90.63% |
| MARA250117C00010000 | 2023-06-01 3:44PM EDT | 10.00 | 4.65 | 4.45 | 4.80 | +0.30 | +6.90% | 145 | 11,117 | 96.68% |
| MARA250117C00012500 | 2023-06-01 2:25PM EDT | 12.50 | 4.25 | 3.40 | 4.25 | +0.40 | +10.39% | 6 | 2,379 | 92.29% |
| MARA250117C00015000 | 2023-06-01 3:43PM EDT | 15.00 | 3.62 | 3.40 | 3.90 | +0.12 | +3.43% | 125 | 4,029 | 98.68% |
| MARA250117C00017500 | 2023-05-31 11:18AM EDT | 17.50 | 2.82 | 2.97 | 3.50 | 0.00 | - | 7 | 771 | 98.14% |
| MARA250117C00020000 | 2023-06-01 11:20AM EDT | 20.00 | 3.00 | 2.72 | 3.15 | +0.05 | +1.69% | 4 | 4,713 | 98.63% |
| MARA250117C00022500 | 2023-06-01 3:12PM EDT | 22.50 | 2.89 | 2.53 | 2.95 | +0.44 | +17.96% | 25 | 788 | 100.20% |
| MARA250117C00025000 | 2023-06-01 12:18PM EDT | 25.00 | 2.58 | 2.35 | 2.82 | +0.08 | +3.20% | 2 | 2,103 | 101.76% |
| MARA250117C00030000 | 2023-06-01 2:34PM EDT | 30.00 | 2.25 | 2.10 | 2.39 | 0.00 | - | 132 | 12,250 | 102.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117P00000500 | 2023-05-31 3:42PM EDT | 0.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 4,963 | 50.00% |
| MARA250117P00001000 | 2023-06-01 12:05PM EDT | 1.00 | 0.32 | 0.30 | 0.37 | 0.00 | - | 2 | 1,007 | 166.80% |
| MARA250117P00001500 | 2023-06-01 3:36PM EDT | 1.50 | 0.55 | 0.44 | 0.57 | +0.02 | +3.77% | 2 | 494 | 153.91% |
| MARA250117P00002000 | 2023-05-31 12:04PM EDT | 2.00 | 0.78 | 0.76 | 0.85 | 0.00 | - | 1 | 3,398 | 157.03% |
| MARA250117P00002500 | 2023-05-31 12:17PM EDT | 2.50 | 1.05 | 1.00 | 1.10 | 0.00 | - | 145 | 16,230 | 152.54% |
| MARA250117P00003000 | 2023-05-30 2:05PM EDT | 3.00 | 1.35 | 1.24 | 1.35 | 0.00 | - | 6 | 725 | 147.85% |
| MARA250117P00003500 | 2023-06-01 10:11AM EDT | 3.50 | 1.58 | 1.52 | 1.64 | 0.00 | - | 3 | 599 | 145.90% |
| MARA250117P00004000 | 2023-05-31 11:11AM EDT | 4.00 | 1.92 | 1.81 | 1.89 | 0.00 | - | 1 | 747 | 142.77% |
| MARA250117P00004500 | 2023-05-30 2:19PM EDT | 4.50 | 2.18 | 2.11 | 2.20 | 0.00 | - | 200 | 245 | 141.31% |
| MARA250117P00005000 | 2023-06-01 1:49PM EDT | 5.00 | 2.45 | 2.41 | 2.45 | -0.05 | -2.00% | 20 | 2,044 | 138.18% |
| MARA250117P00005500 | 2023-05-31 3:58PM EDT | 5.50 | 2.81 | 2.73 | 2.86 | 0.00 | - | 2 | 666 | 138.87% |
| MARA250117P00007500 | 2023-06-01 3:02PM EDT | 7.50 | 4.12 | 4.05 | 4.25 | -0.11 | -2.60% | 1 | 8,376 | 134.67% |
| MARA250117P00010000 | 2023-06-01 2:17PM EDT | 10.00 | 5.95 | 5.85 | 6.05 | -0.05 | -0.83% | 10 | 3,077 | 130.32% |
| MARA250117P00012500 | 2023-05-30 10:18AM EDT | 12.50 | 7.96 | 7.80 | 8.00 | 0.00 | - | 2 | 1,391 | 128.03% |
| MARA250117P00015000 | 2023-05-31 3:55PM EDT | 15.00 | 10.11 | 9.50 | 10.10 | 0.00 | - | 1 | 2,406 | 123.24% |
| MARA250117P00017500 | 2023-05-30 10:10AM EDT | 17.50 | 12.15 | 11.75 | 12.15 | 0.00 | - | 1 | 170 | 123.10% |
| MARA250117P00020000 | 2023-05-26 3:23PM EDT | 20.00 | 14.38 | 13.95 | 14.30 | 0.00 | - | 2 | 1,649 | 122.46% |
| MARA250117P00022500 | 2023-05-16 10:06AM EDT | 22.50 | 16.45 | 16.05 | 16.30 | 0.00 | - | 1 | 32 | 118.58% |
| MARA250117P00025000 | 2023-05-23 9:46AM EDT | 25.00 | 18.45 | 18.25 | 18.55 | 0.00 | - | 10 | 100 | 117.68% |
| MARA250117P00030000 | 2023-06-01 12:58PM EDT | 30.00 | 22.75 | 22.70 | 23.30 | -0.45 | -1.94% | 20 | 1,163 | 117.43% |
© 2023 Yahoo. All rights reserved.