MARA - Marathon Digital Holdings, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230609C00002000 | 2023-06-02 3:27PM EDT | 2.00 | 8.03 | 7.90 | 8.20 | +0.83 | +11.53% | 1 | 0 | 650.00% |
| MARA230609C00002500 | 2023-05-31 9:47AM EDT | 2.50 | 6.70 | 7.35 | 7.70 | +6.70 | - | - | 0 | 851.56% |
| MARA230609C00003000 | 2023-05-31 10:30AM EDT | 3.00 | 6.15 | 7.00 | 7.25 | +6.15 | - | - | 0 | 650.00% |
| MARA230609C00004000 | 2023-05-31 10:30AM EDT | 4.00 | 5.15 | 5.90 | 6.15 | 0.00 | - | 1 | 0 | 534.38% |
| MARA230609C00004500 | 2023-05-30 9:37AM EDT | 4.50 | 5.35 | 5.35 | 5.65 | 0.00 | - | 12 | 0 | 473.44% |
| MARA230609C00005000 | 2023-05-26 3:29PM EDT | 5.00 | 3.95 | 4.90 | 5.15 | 0.00 | - | 6 | 1 | 418.75% |
| MARA230609C00005500 | 2023-06-02 11:06AM EDT | 5.50 | 4.10 | 4.40 | 4.65 | +0.40 | +10.81% | 1 | 12 | 370.31% |
| MARA230609C00006000 | 2023-06-02 2:24PM EDT | 6.00 | 3.76 | 3.85 | 4.20 | -0.53 | -12.35% | 3 | 351 | 357.81% |
| MARA230609C00006500 | 2023-06-02 3:57PM EDT | 6.50 | 3.55 | 3.45 | 3.65 | -0.10 | -2.74% | 1 | 35 | 193.75% |
| MARA230609C00007000 | 2023-06-02 1:26PM EDT | 7.00 | 2.90 | 2.93 | 3.15 | -0.40 | -12.12% | 4 | 72 | 150.00% |
| MARA230609C00007500 | 2023-06-02 3:56PM EDT | 7.50 | 2.58 | 2.44 | 2.62 | +0.09 | +3.61% | 31 | 402 | 50.00% |
| MARA230609C00008000 | 2023-06-02 3:47PM EDT | 8.00 | 2.07 | 1.99 | 2.09 | -0.01 | -0.48% | 1,017 | 235 | 98.44% |
| MARA230609C00008500 | 2023-06-02 3:53PM EDT | 8.50 | 1.62 | 1.53 | 1.62 | -0.24 | -12.90% | 195 | 852 | 103.91% |
| MARA230609C00009000 | 2023-06-02 3:58PM EDT | 9.00 | 1.21 | 1.17 | 1.20 | +0.01 | +0.83% | 671 | 991 | 115.63% |
| MARA230609C00009500 | 2023-06-02 3:59PM EDT | 9.50 | 0.85 | 0.83 | 0.88 | +0.01 | +1.19% | 4,352 | 2,178 | 120.70% |
| MARA230609C00010000 | 2023-06-02 3:59PM EDT | 10.00 | 0.58 | 0.58 | 0.60 | -0.01 | -1.69% | 11,807 | 4,599 | 123.05% |
| MARA230609C00010500 | 2023-06-02 3:59PM EDT | 10.50 | 0.42 | 0.41 | 0.42 | +0.01 | +2.44% | 8,583 | 3,414 | 130.08% |
| MARA230609C00011000 | 2023-06-02 3:59PM EDT | 11.00 | 0.29 | 0.28 | 0.30 | +0.01 | +3.57% | 7,868 | 3,552 | 135.94% |
| MARA230609C00011500 | 2023-06-02 3:59PM EDT | 11.50 | 0.22 | 0.21 | 0.22 | +0.03 | +15.79% | 14,015 | 1,333 | 144.53% |
| MARA230609C00012000 | 2023-06-02 3:59PM EDT | 12.00 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 1,930 | 2,610 | 150.39% |
| MARA230609C00012500 | 2023-06-02 3:56PM EDT | 12.50 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 1,222 | 1,165 | 154.69% |
| MARA230609C00013000 | 2023-06-02 3:59PM EDT | 13.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 239 | 330 | 162.50% |
| MARA230609C00013500 | 2023-06-02 3:42PM EDT | 13.50 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 199 | 307 | 167.97% |
| MARA230609C00014000 | 2023-06-02 3:57PM EDT | 14.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 240 | 431 | 173.44% |
| MARA230609C00014500 | 2023-06-02 3:55PM EDT | 14.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 128 | 108 | 182.81% |
| MARA230609C00015000 | 2023-06-02 3:59PM EDT | 15.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 202 | 683 | 187.50% |
| MARA230609C00015500 | 2023-06-02 3:48PM EDT | 15.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 263 | 99 | 187.50% |
| MARA230609C00016000 | 2023-06-01 11:56AM EDT | 16.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 88 | 193.75% |
| MARA230609C00016500 | 2023-06-02 3:40PM EDT | 16.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | 2 | 1 | 203.13% |
| MARA230609C00017000 | 2023-06-02 3:53PM EDT | 17.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 101 | 67 | 212.50% |
| MARA230609C00017500 | 2023-06-01 2:15PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | +0.02 | - | - | 51 | 212.50% |
| MARA230609C00018000 | 2023-05-31 9:50AM EDT | 18.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 183 | 221.88% |
| MARA230609C00019000 | 2023-06-02 10:28AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 478 | 225.00% |
| MARA230609C00020000 | 2023-06-01 3:03PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 161 | 243.75% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA230609P00002000 | 2023-05-10 9:46AM EDT | 2.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 550.00% |
| MARA230609P00003000 | 2023-05-23 10:15AM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 412.50% |
| MARA230609P00004000 | 2023-06-02 12:22PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 198 | 312.50% |
| MARA230609P00005000 | 2023-06-02 11:39AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 263 | 250.00% |
| MARA230609P00005500 | 2023-06-02 9:54AM EDT | 5.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 153 | 231.25% |
| MARA230609P00006000 | 2023-06-02 3:31PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 824 | 215.63% |
| MARA230609P00006500 | 2023-06-02 3:59PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 457 | 659 | 187.50% |
| MARA230609P00007000 | 2023-06-02 3:36PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 198 | 1,822 | 171.88% |
| MARA230609P00007500 | 2023-06-02 3:51PM EDT | 7.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 318 | 1,892 | 153.13% |
| MARA230609P00008000 | 2023-06-02 3:54PM EDT | 8.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,071 | 2,018 | 139.06% |
| MARA230609P00008500 | 2023-06-02 3:57PM EDT | 8.50 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 1,160 | 2,519 | 128.13% |
| MARA230609P00009000 | 2023-06-02 3:59PM EDT | 9.00 | 0.19 | 0.19 | 0.21 | -0.01 | -5.00% | 5,448 | 2,911 | 129.69% |
| MARA230609P00009500 | 2023-06-02 3:59PM EDT | 9.50 | 0.35 | 0.35 | 0.37 | -0.03 | -7.89% | 4,254 | 4,157 | 128.91% |
| MARA230609P00010000 | 2023-06-02 3:59PM EDT | 10.00 | 0.60 | 0.60 | 0.61 | -0.01 | -1.64% | 6,062 | 2,452 | 132.81% |
| MARA230609P00010500 | 2023-06-02 3:59PM EDT | 10.50 | 0.92 | 0.91 | 0.94 | -0.01 | -1.08% | 875 | 462 | 138.67% |
| MARA230609P00011000 | 2023-06-02 3:59PM EDT | 11.00 | 1.29 | 1.29 | 1.31 | -0.01 | -0.77% | 342 | 645 | 145.31% |
| MARA230609P00011500 | 2023-06-02 3:43PM EDT | 11.50 | 1.64 | 1.69 | 1.73 | +0.08 | +5.13% | 32 | 70 | 151.56% |
| MARA230609P00012000 | 2023-06-02 3:59PM EDT | 12.00 | 2.15 | 2.13 | 2.23 | +0.21 | +10.82% | 85 | 111 | 167.58% |
| MARA230609P00012500 | 2023-06-02 9:53AM EDT | 12.50 | 2.58 | 2.57 | 2.68 | -0.03 | -1.15% | 1 | 12 | 171.88% |
| MARA230609P00013000 | 2023-06-02 3:30PM EDT | 13.00 | 3.04 | 3.00 | 3.15 | -0.06 | -1.94% | 6 | 179 | 171.09% |
| MARA230609P00013500 | 2023-05-31 9:41AM EDT | 13.50 | 4.30 | 3.50 | 3.65 | 0.00 | - | 2 | 19 | 188.28% |
| MARA230609P00014000 | 2023-06-02 11:23AM EDT | 14.00 | 4.30 | 3.95 | 4.15 | +0.30 | +7.50% | 1 | 10 | 192.19% |
| MARA230609P00014500 | 2023-06-01 1:38PM EDT | 14.50 | 4.44 | 4.35 | 4.70 | +4.44 | - | - | 11 | 190.63% |
| MARA230609P00015000 | 2023-05-31 3:40PM EDT | 15.00 | 5.36 | 4.85 | 5.15 | 0.00 | - | 10 | 10 | 182.81% |
| MARA230609P00015500 | 2023-05-30 3:02PM EDT | 15.50 | 6.15 | 5.40 | 5.75 | +6.15 | - | - | 1 | 247.66% |
| MARA230609P00016000 | 2023-06-01 10:45AM EDT | 16.00 | 6.20 | 5.90 | 6.15 | +6.20 | - | - | 3 | 228.13% |
| MARA230609P00017500 | 2023-05-31 10:43AM EDT | 17.50 | 8.15 | 7.45 | 7.60 | +8.15 | - | - | 4 | 262.50% |
| MARA230609P00018000 | 2023-05-31 10:43AM EDT | 18.00 | 8.65 | 7.90 | 8.15 | 0.00 | - | 2 | 17 | 271.88% |
| MARA230609P00018500 | 2023-05-31 10:43AM EDT | 18.50 | 9.15 | 8.45 | 8.60 | +9.15 | - | - | 14 | 281.25% |
| MARA230609P00019000 | 2023-06-02 10:36AM EDT | 19.00 | 9.35 | 8.85 | 9.15 | +9.35 | - | 1 | 1 | 264.06% |
© 2023 Yahoo. All rights reserved.