Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240503C00015000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 4.40 | 3.80 | 4.55 | +0.25 | +6.02% | 170 | 613 | 134.77% |
| MARA240510C00015000 | 2024-04-26 2:46PM EDT | 2024-05-10 | 4.57 | 4.60 | 4.75 | +0.22 | +5.06% | 94 | 1,398 | 116.02% |
| MARA240517C00015000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 4.75 | 4.70 | 4.95 | +0.21 | +4.63% | 58 | 1,443 | 110.74% |
| MARA240524C00015000 | 2024-04-26 2:26PM EDT | 2024-05-24 | 4.80 | 4.80 | 5.10 | +0.70 | +17.07% | 25 | 126 | 106.25% |
| MARA240531C00015000 | 2024-04-25 1:23PM EDT | 2024-05-31 | 4.85 | 4.50 | 5.30 | 0.00 | - | 13 | 572 | 91.41% |
| MARA240621C00015000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 5.55 | 5.75 | 5.85 | +0.30 | +5.71% | 159 | 3,210 | 116.60% |
| MARA240920C00015000 | 2024-04-26 3:30PM EDT | 2024-09-20 | 7.32 | 6.90 | 8.05 | +0.22 | +3.10% | 40 | 1,674 | 116.75% |
| MARA241220C00015000 | 2024-04-26 10:23AM EDT | 2024-12-20 | 8.95 | 8.65 | 8.80 | +0.52 | +6.17% | 1 | 180 | 117.82% |
| MARA250117C00015000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 9.00 | 8.35 | 9.15 | +0.35 | +4.05% | 36 | 6,545 | 111.96% |
| MARA251219C00015000 | 2024-04-26 2:09PM EDT | 2025-12-19 | 11.55 | 11.50 | 12.65 | +0.55 | +5.00% | 10 | 3,746 | 121.97% |
| MARA260116C00015000 | 2024-04-26 3:22PM EDT | 2026-01-16 | 12.00 | 11.70 | 12.65 | +1.00 | +9.09% | 25 | 1,077 | 120.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240503P00015000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 825 | 1,013 | 113.28% |
| MARA240510P00015000 | 2024-04-26 2:57PM EDT | 2024-05-10 | 0.23 | 0.18 | 0.24 | -0.04 | -14.81% | 118 | 1,178 | 110.74% |
| MARA240517P00015000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.41 | 0.39 | 0.41 | -0.07 | -14.58% | 638 | 4,402 | 111.33% |
| MARA240524P00015000 | 2024-04-26 2:03PM EDT | 2024-05-24 | 0.55 | 0.54 | 0.57 | -0.09 | -14.06% | 43 | 668 | 108.98% |
| MARA240531P00015000 | 2024-04-26 2:32PM EDT | 2024-05-31 | 0.70 | 0.68 | 0.71 | -0.20 | -22.22% | 33 | 150 | 106.84% |
| MARA240621P00015000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.22 | 1.22 | 1.23 | -0.10 | -7.58% | 259 | 2,229 | 110.06% |
| MARA240920P00015000 | 2024-04-26 3:27PM EDT | 2024-09-20 | 2.75 | 2.73 | 2.78 | -0.08 | -2.83% | 74 | 1,471 | 109.13% |
| MARA241220P00015000 | 2024-04-26 11:28AM EDT | 2024-12-20 | 3.86 | 3.75 | 3.80 | -0.25 | -6.08% | 3 | 132 | 106.93% |
| MARA250117P00015000 | 2024-04-26 3:00PM EDT | 2025-01-17 | 3.98 | 3.95 | 4.05 | -0.17 | -4.10% | 49 | 3,438 | 105.62% |
| MARA251219P00015000 | 2024-04-26 12:53PM EDT | 2025-12-19 | 6.10 | 5.95 | 6.15 | -0.04 | -0.65% | 10 | 1,747 | 98.19% |
| MARA260116P00015000 | 2024-04-26 2:14PM EDT | 2026-01-16 | 6.15 | 6.10 | 6.25 | -0.10 | -1.60% | 3 | 662 | 97.73% |
© 2024 Yahoo. All rights reserved.