Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240426C00004500 | 2024-04-24 2:01PM EDT | 4.50 | 14.85 | 14.10 | 15.65 | -0.50 | -3.26% | 603 | 38 | 1,106.25% |
| MARA240426C00005000 | 2024-04-24 3:57PM EDT | 5.00 | 13.95 | 13.15 | 15.15 | -0.55 | -3.79% | 673 | 72 | 753.13% |
| MARA240426C00005500 | 2024-04-24 2:00PM EDT | 5.50 | 13.95 | 12.15 | 14.65 | -0.07 | -0.50% | 543 | 5 | 1,435.94% |
| MARA240426C00006000 | 2024-04-24 1:38PM EDT | 6.00 | 13.55 | 12.10 | 14.10 | +0.05 | +0.37% | 71 | 20 | 512.50% |
| MARA240426C00006500 | 2024-04-24 3:21PM EDT | 6.50 | 12.50 | 12.20 | 13.60 | -0.70 | -5.30% | 192 | 17 | 857.03% |
| MARA240426C00007000 | 2024-04-24 3:23PM EDT | 7.00 | 12.10 | 11.35 | 12.50 | -0.60 | -4.72% | 185 | 4 | 865.63% |
| MARA240426C00007500 | 2024-04-24 3:23PM EDT | 7.50 | 11.62 | 10.55 | 12.65 | -0.03 | -0.26% | 97 | 3 | 418.75% |
| MARA240426C00008500 | 2024-04-24 11:56AM EDT | 8.50 | 10.45 | 9.95 | 11.60 | +3.95 | +60.77% | 1 | 74 | 587.50% |
| MARA240426C00009000 | 2024-04-23 2:50PM EDT | 9.00 | 10.80 | 9.70 | 11.10 | 0.00 | - | 3 | 41 | 625.00% |
| MARA240426C00009500 | 2024-04-24 11:04AM EDT | 9.50 | 9.35 | 9.20 | 10.60 | -0.85 | -8.33% | 18 | 94 | 586.72% |
| MARA240426C00010000 | 2024-04-24 1:45PM EDT | 10.00 | 9.60 | 8.85 | 10.15 | +0.65 | +7.26% | 128 | 761 | 595.31% |
| MARA240426C00010500 | 2024-04-24 2:51PM EDT | 10.50 | 8.55 | 8.40 | 9.60 | +0.10 | +1.18% | 3 | 5 | 558.59% |
| MARA240426C00011000 | 2024-04-23 3:46PM EDT | 11.00 | 8.57 | 7.05 | 9.15 | 0.00 | - | 9 | 51 | 256.25% |
| MARA240426C00011500 | 2024-04-24 11:21AM EDT | 11.50 | 7.40 | 7.50 | 8.65 | -0.20 | -2.63% | 16 | 148 | 516.80% |
| MARA240426C00012000 | 2024-04-24 9:45AM EDT | 12.00 | 8.00 | 6.90 | 7.80 | +0.15 | +1.91% | 3 | 205 | 400.78% |
| MARA240426C00012500 | 2024-04-24 3:54PM EDT | 12.50 | 6.65 | 6.40 | 7.65 | -0.70 | -9.52% | 12 | 68 | 435.16% |
| MARA240426C00013000 | 2024-04-24 11:54AM EDT | 13.00 | 5.92 | 5.85 | 6.90 | -0.58 | -8.92% | 6 | 292 | 354.69% |
| MARA240426C00013500 | 2024-04-24 3:57PM EDT | 13.50 | 5.62 | 5.40 | 6.65 | -0.34 | -5.70% | 33 | 224 | 375.00% |
| MARA240426C00014000 | 2024-04-24 2:37PM EDT | 14.00 | 5.17 | 4.05 | 6.15 | -0.55 | -9.62% | 32 | 1,107 | 153.13% |
| MARA240426C00014500 | 2024-04-24 3:20PM EDT | 14.50 | 4.55 | 3.55 | 5.45 | -0.43 | -8.63% | 80 | 1,303 | 419.53% |
| MARA240426C00015000 | 2024-04-24 3:43PM EDT | 15.00 | 4.20 | 3.05 | 4.80 | -0.35 | -7.69% | 281 | 1,517 | 355.08% |
| MARA240426C00015500 | 2024-04-24 3:07PM EDT | 15.50 | 3.45 | 2.93 | 4.65 | -0.58 | -14.39% | 219 | 1,170 | 201.95% |
| MARA240426C00016000 | 2024-04-24 3:56PM EDT | 16.00 | 3.14 | 3.05 | 3.20 | -0.34 | -9.77% | 515 | 3,554 | 115.63% |
| MARA240426C00016500 | 2024-04-24 3:28PM EDT | 16.50 | 2.60 | 2.60 | 2.68 | -0.40 | -13.33% | 780 | 2,799 | 107.03% |
| MARA240426C00017000 | 2024-04-24 3:57PM EDT | 17.00 | 2.13 | 2.06 | 2.18 | -0.41 | -16.14% | 639 | 6,400 | 79.69% |
| MARA240426C00017500 | 2024-04-24 3:58PM EDT | 17.50 | 1.73 | 1.71 | 1.77 | -0.38 | -18.01% | 787 | 3,650 | 100.00% |
| MARA240426C00018000 | 2024-04-24 3:59PM EDT | 18.00 | 1.31 | 1.31 | 1.48 | -0.43 | -24.71% | 2,141 | 6,593 | 107.81% |
| MARA240426C00018500 | 2024-04-24 3:58PM EDT | 18.50 | 1.00 | 0.98 | 1.06 | -0.33 | -24.81% | 1,707 | 3,294 | 100.78% |
| MARA240426C00019000 | 2024-04-24 3:59PM EDT | 19.00 | 0.70 | 0.70 | 0.74 | -0.40 | -36.36% | 7,022 | 5,131 | 97.85% |
| MARA240426C00019500 | 2024-04-24 3:57PM EDT | 19.50 | 0.48 | 0.49 | 0.53 | -0.35 | -42.17% | 10,882 | 7,573 | 99.61% |
| MARA240426C00020000 | 2024-04-24 3:59PM EDT | 20.00 | 0.34 | 0.33 | 0.39 | -0.30 | -46.87% | 20,557 | 12,362 | 102.73% |
| MARA240426C00020500 | 2024-04-24 3:59PM EDT | 20.50 | 0.23 | 0.22 | 0.24 | -0.25 | -52.08% | 3,242 | 2,929 | 101.56% |
| MARA240426C00021000 | 2024-04-24 3:59PM EDT | 21.00 | 0.15 | 0.15 | 0.16 | -0.22 | -59.46% | 4,276 | 3,970 | 104.30% |
| MARA240426C00021500 | 2024-04-24 3:59PM EDT | 21.50 | 0.10 | 0.10 | 0.11 | -0.18 | -64.29% | 1,007 | 2,295 | 107.03% |
| MARA240426C00022000 | 2024-04-24 3:59PM EDT | 22.00 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 5,969 | 4,574 | 111.72% |
| MARA240426C00022500 | 2024-04-24 3:57PM EDT | 22.50 | 0.05 | 0.05 | 0.11 | -0.09 | -64.29% | 1,410 | 2,015 | 126.17% |
| MARA240426C00023000 | 2024-04-24 3:51PM EDT | 23.00 | 0.03 | 0.04 | 0.05 | -0.08 | -72.73% | 1,591 | 3,676 | 122.66% |
| MARA240426C00023500 | 2024-04-24 3:48PM EDT | 23.50 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 458 | 1,010 | 120.31% |
| MARA240426C00024000 | 2024-04-24 3:57PM EDT | 24.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 5,003 | 1,411 | 129.69% |
| MARA240426C00024500 | 2024-04-24 3:47PM EDT | 24.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 248 | 1,374 | 134.38% |
| MARA240426C00025000 | 2024-04-24 3:49PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1,384 | 5,903 | 143.75% |
| MARA240426C00025500 | 2024-04-24 3:38PM EDT | 25.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 145 | 612 | 146.88% |
| MARA240426C00026000 | 2024-04-24 3:59PM EDT | 26.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 308 | 3,014 | 160.94% |
| MARA240426C00026500 | 2024-04-24 10:08AM EDT | 26.50 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 4 | 288 | 195.31% |
| MARA240426C00027000 | 2024-04-24 3:56PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 111 | 717 | 168.75% |
| MARA240426C00027500 | 2024-04-24 1:28PM EDT | 27.50 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 182 | 184.38% |
| MARA240426C00028000 | 2024-04-24 3:01PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 37 | 766 | 162.50% |
| MARA240426C00028500 | 2024-04-24 2:36PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 233 | 543 | 181.25% |
| MARA240426C00029000 | 2024-04-24 3:14PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 24 | 516 | 175.00% |
| MARA240426C00030000 | 2024-04-24 1:25PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,596 | 7,668 | 187.50% |
| MARA240426C00031000 | 2024-04-24 10:12AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,465 | 196.88% |
| MARA240426C00031500 | 2024-04-24 9:33AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 43 | 206.25% |
| MARA240426C00032000 | 2024-04-24 10:44AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,383 | 212.50% |
| MARA240426C00035000 | 2024-04-24 2:29PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,922 | 237.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240426P00007500 | 2024-04-17 11:39AM EDT | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 74 | 387.50% |
| MARA240426P00008000 | 2024-04-17 11:49AM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 7 | 362.50% |
| MARA240426P00009000 | 2024-04-19 1:36PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 63 | 312.50% |
| MARA240426P00009500 | 2024-04-22 12:56PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 446 | 300.00% |
| MARA240426P00010000 | 2024-04-23 11:14AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,280 | 275.00% |
| MARA240426P00010500 | 2024-04-22 3:47PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,127 | 1,148 | 250.00% |
| MARA240426P00011000 | 2024-04-24 11:40AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 934 | 237.50% |
| MARA240426P00011500 | 2024-04-23 9:53AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,105 | 218.75% |
| MARA240426P00012000 | 2024-04-24 2:44PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 2,962 | 200.00% |
| MARA240426P00012500 | 2024-04-24 2:37PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,482 | 187.50% |
| MARA240426P00013000 | 2024-04-24 3:41PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 1,694 | 168.75% |
| MARA240426P00013500 | 2024-04-24 3:18PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 465 | 1,846 | 168.75% |
| MARA240426P00014000 | 2024-04-24 3:37PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 483 | 3,138 | 162.50% |
| MARA240426P00014500 | 2024-04-24 3:59PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,162 | 2,457 | 146.88% |
| MARA240426P00015000 | 2024-04-24 3:59PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 554 | 3,521 | 131.25% |
| MARA240426P00015500 | 2024-04-24 3:54PM EDT | 15.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 485 | 3,183 | 125.00% |
| MARA240426P00016000 | 2024-04-24 3:56PM EDT | 16.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 934 | 2,991 | 115.63% |
| MARA240426P00016500 | 2024-04-24 3:59PM EDT | 16.50 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 2,641 | 1,911 | 107.03% |
| MARA240426P00017000 | 2024-04-24 3:59PM EDT | 17.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 3,101 | 3,680 | 102.34% |
| MARA240426P00017500 | 2024-04-24 3:58PM EDT | 17.50 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 2,282 | 3,209 | 99.22% |
| MARA240426P00018000 | 2024-04-24 3:59PM EDT | 18.00 | 0.26 | 0.24 | 0.26 | -0.04 | -13.33% | 6,271 | 3,870 | 97.85% |
| MARA240426P00018500 | 2024-04-24 3:59PM EDT | 18.50 | 0.40 | 0.40 | 0.41 | -0.04 | -9.09% | 9,810 | 3,712 | 96.88% |
| MARA240426P00019000 | 2024-04-24 3:59PM EDT | 19.00 | 0.62 | 0.62 | 0.64 | -0.02 | -3.12% | 13,479 | 4,518 | 97.85% |
| MARA240426P00019500 | 2024-04-24 3:58PM EDT | 19.50 | 0.91 | 0.90 | 0.91 | +0.02 | +2.25% | 4,043 | 1,351 | 97.66% |
| MARA240426P00020000 | 2024-04-24 3:58PM EDT | 20.00 | 1.25 | 1.10 | 1.27 | +0.05 | +4.17% | 1,476 | 1,397 | 88.87% |
| MARA240426P00020500 | 2024-04-24 3:58PM EDT | 20.50 | 1.63 | 1.60 | 1.85 | +0.10 | +6.54% | 152 | 358 | 117.19% |
| MARA240426P00021000 | 2024-04-24 3:16PM EDT | 21.00 | 2.10 | 1.84 | 2.14 | +0.17 | +8.81% | 527 | 785 | 85.16% |
| MARA240426P00021500 | 2024-04-24 2:16PM EDT | 21.50 | 2.37 | 2.48 | 2.55 | +0.11 | +4.87% | 5 | 845 | 107.03% |
| MARA240426P00022000 | 2024-04-24 3:46PM EDT | 22.00 | 3.00 | 2.79 | 3.05 | +0.45 | +17.65% | 24 | 863 | 75.00% |
| MARA240426P00022500 | 2024-04-24 3:21PM EDT | 22.50 | 3.55 | 3.40 | 3.55 | +0.40 | +12.70% | 19 | 114 | 120.31% |
| MARA240426P00023000 | 2024-04-24 3:31PM EDT | 23.00 | 3.95 | 3.90 | 4.00 | +0.25 | +6.76% | 126 | 362 | 120.31% |
| MARA240426P00023500 | 2024-04-24 1:51PM EDT | 23.50 | 4.17 | 3.85 | 5.10 | +0.07 | +1.71% | 32 | 360 | 143.75% |
| MARA240426P00024000 | 2024-04-24 3:05PM EDT | 24.00 | 5.05 | 4.65 | 6.00 | +0.50 | +10.99% | 11 | 118 | 254.30% |
| MARA240426P00024500 | 2024-04-24 3:50PM EDT | 24.50 | 5.47 | 5.30 | 6.50 | +0.57 | +11.63% | 6 | 152 | 283.98% |
| MARA240426P00025000 | 2024-04-24 2:44PM EDT | 25.00 | 5.84 | 5.85 | 7.00 | +0.46 | +8.55% | 6 | 605 | 303.13% |
| MARA240426P00025500 | 2024-04-23 12:26PM EDT | 25.50 | 6.36 | 6.35 | 7.50 | 0.00 | - | 15 | 157 | 316.41% |
| MARA240426P00026000 | 2024-04-23 12:17PM EDT | 26.00 | 6.95 | 6.75 | 8.00 | 0.00 | - | 14 | 86 | 318.36% |
| MARA240426P00026500 | 2024-04-23 12:16PM EDT | 26.50 | 7.53 | 6.35 | 7.75 | 0.00 | - | 27 | 35 | 300.78% |
| MARA240426P00027000 | 2024-04-23 10:14AM EDT | 27.00 | 7.79 | 6.90 | 9.00 | 0.00 | - | 5 | 50 | 196.88% |
| MARA240426P00027500 | 2024-04-24 9:34AM EDT | 27.50 | 8.00 | 8.35 | 9.00 | -2.20 | -21.57% | 2 | 0 | 302.34% |
| MARA240426P00028000 | 2024-04-24 11:43AM EDT | 28.00 | 9.00 | 8.55 | 10.05 | -1.60 | -15.09% | 4 | 19 | 346.88% |
| MARA240426P00028500 | 2024-04-24 11:43AM EDT | 28.50 | 9.50 | 8.60 | 10.50 | -0.85 | -8.21% | 9 | 0 | 278.13% |
| MARA240426P00029000 | 2024-04-24 11:43AM EDT | 29.00 | 10.10 | 9.40 | 11.00 | +0.05 | +0.50% | 1 | 7 | 339.84% |
| MARA240426P00030000 | 2024-04-24 11:43AM EDT | 30.00 | 11.10 | 10.45 | 11.20 | -2.55 | -18.68% | 5 | 2 | 358.98% |
| MARA240426P00031000 | 2024-04-23 9:33AM EDT | 31.00 | 13.25 | 11.65 | 12.50 | 0.00 | - | 1 | 1 | 332.03% |
| MARA240426P00032000 | 2024-04-24 11:43AM EDT | 32.00 | 13.10 | 11.85 | 13.95 | -1.70 | -11.49% | 1 | 5 | 569.53% |
| MARA240426P00035000 | 2024-04-24 10:43AM EDT | 35.00 | 16.10 | 14.85 | 16.25 | +0.10 | +0.63% | 28 | 0 | 458.20% |
© 2024 Yahoo. All rights reserved.