Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240503C00017000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.45 | 0.45 | 0.46 | +0.18 | +66.67% | 15,379 | 8,351 | 117.97% |
MARA240510C00017000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 1.22 | 1.19 | 1.23 | +0.35 | +40.23% | 3,045 | 3,400 | 116.80% |
MARA240517C00017000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.62 | 1.60 | 1.63 | +0.38 | +30.65% | 1,345 | 3,351 | 114.94% |
MARA240524C00017000 | 2024-05-02 3:20PM EDT | 2024-05-24 | 1.88 | 1.89 | 2.11 | +0.27 | +16.77% | 65 | 636 | 118.16% |
MARA240531C00017000 | 2024-05-02 2:42PM EDT | 2024-05-31 | 2.08 | 2.12 | 2.35 | +0.35 | +20.23% | 134 | 708 | 115.33% |
MARA240607C00017000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 2.46 | 2.37 | 2.44 | +0.47 | +23.62% | 46 | 252 | 111.62% |
MARA240621C00017000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 2.87 | 2.86 | 2.89 | +0.41 | +16.67% | 3,027 | 3,850 | 113.77% |
MARA240920C00017000 | 2024-05-02 3:54PM EDT | 2024-09-20 | 4.83 | 4.75 | 4.85 | +0.12 | +2.55% | 88 | 1,297 | 115.23% |
MARA241220C00017000 | 2024-05-02 2:38PM EDT | 2024-12-20 | 6.05 | 6.00 | 6.55 | +0.40 | +7.08% | 203 | 59 | 119.53% |
MARA251219C00017000 | 2024-05-02 1:40PM EDT | 2025-12-19 | 9.06 | 8.95 | 9.20 | +0.56 | +6.59% | 14 | 1,320 | 113.23% |
MARA260116C00017000 | 2024-05-02 3:41PM EDT | 2026-01-16 | 9.16 | 9.15 | 11.45 | -0.04 | -0.43% | 5 | 2,028 | 129.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240503P00017000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.42 | 0.38 | 0.42 | -0.76 | -64.41% | 1,071 | 3,329 | 121.88% |
MARA240510P00017000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.14 | 1.13 | 1.16 | -0.55 | -32.54% | 662 | 2,497 | 117.38% |
MARA240517P00017000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 1.53 | 1.51 | 1.54 | -0.58 | -27.49% | 184 | 10,103 | 113.48% |
MARA240524P00017000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 1.83 | 1.80 | 1.84 | -0.54 | -22.78% | 217 | 337 | 111.52% |
MARA240531P00017000 | 2024-05-02 3:34PM EDT | 2024-05-31 | 2.20 | 2.01 | 2.06 | -0.41 | -15.71% | 104 | 245 | 108.50% |
MARA240607P00017000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 2.25 | 2.24 | 2.31 | -0.43 | -16.04% | 9 | 26 | 108.79% |
MARA240621P00017000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 2.70 | 2.68 | 2.70 | -0.46 | -14.56% | 452 | 2,258 | 109.08% |
MARA240920P00017000 | 2024-05-02 3:54PM EDT | 2024-09-20 | 4.38 | 4.35 | 4.45 | -0.08 | -1.79% | 29 | 1,999 | 106.93% |
MARA241220P00017000 | 2024-05-02 12:24PM EDT | 2024-12-20 | 5.74 | 5.40 | 5.50 | -0.04 | -0.69% | 201 | 136 | 104.15% |
MARA251219P00017000 | 2024-05-02 2:51PM EDT | 2025-12-19 | 7.80 | 7.70 | 7.95 | +0.16 | +2.09% | 2 | 767 | 96.26% |
MARA260116P00017000 | 2024-05-02 1:51PM EDT | 2026-01-16 | 7.90 | 7.85 | 8.00 | -0.23 | -2.83% | 4 | 372 | 95.46% |