Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240426C00020000 | 2024-04-23 3:10PM EDT | 2024-04-26 | 0.82 | 0.78 | 0.80 | +0.58 | +252.17% | 33,132 | 12,199 | 112.31% |
MARA240503C00020000 | 2024-04-23 3:08PM EDT | 2024-05-03 | 1.41 | 1.42 | 1.48 | +0.80 | +131.15% | 10,196 | 4,697 | 116.02% |
MARA240510C00020000 | 2024-04-23 3:04PM EDT | 2024-05-10 | 1.87 | 1.84 | 1.89 | +0.91 | +94.79% | 2,555 | 2,081 | 114.55% |
MARA240517C00020000 | 2024-04-23 3:08PM EDT | 2024-05-17 | 2.24 | 2.29 | 2.30 | +0.97 | +76.38% | 6,043 | 6,760 | 118.16% |
MARA240524C00020000 | 2024-04-23 3:07PM EDT | 2024-05-24 | 2.55 | 2.44 | 2.80 | +1.00 | +64.52% | 316 | 565 | 118.51% |
MARA240531C00020000 | 2024-04-23 2:52PM EDT | 2024-05-31 | 2.90 | 2.81 | 2.90 | +1.12 | +62.92% | 432 | 748 | 116.60% |
MARA240621C00020000 | 2024-04-23 3:05PM EDT | 2024-06-21 | 3.55 | 3.60 | 3.65 | +1.07 | +43.15% | 1,655 | 9,516 | 118.56% |
MARA240920C00020000 | 2024-04-23 3:09PM EDT | 2024-09-20 | 5.76 | 5.75 | 5.85 | +1.36 | +30.63% | 335 | 2,940 | 119.63% |
MARA241220C00020000 | 2024-04-23 2:23PM EDT | 2024-12-20 | 7.30 | 7.10 | 7.30 | +1.62 | +28.52% | 81 | 307 | 118.34% |
MARA250117C00020000 | 2024-04-23 2:59PM EDT | 2025-01-17 | 7.70 | 7.45 | 7.80 | +1.65 | +27.27% | 985 | 12,380 | 119.09% |
MARA251219C00020000 | 2024-04-23 3:10PM EDT | 2025-12-19 | 10.59 | 10.40 | 10.70 | +1.89 | +21.72% | 35 | 4,273 | 114.38% |
MARA260116C00020000 | 2024-04-23 1:49PM EDT | 2026-01-16 | 10.70 | 10.60 | 10.75 | +1.72 | +19.15% | 98 | 3,005 | 113.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240426P00020000 | 2024-04-23 3:09PM EDT | 2024-04-26 | 1.10 | 1.05 | 1.10 | -1.60 | -59.26% | 2,172 | 731 | 110.94% |
MARA240503P00020000 | 2024-04-23 3:07PM EDT | 2024-05-03 | 1.76 | 1.70 | 1.76 | -1.24 | -41.33% | 817 | 736 | 115.04% |
MARA240510P00020000 | 2024-04-23 2:46PM EDT | 2024-05-10 | 2.15 | 2.15 | 2.20 | -1.61 | -42.82% | 164 | 265 | 115.43% |
MARA240517P00020000 | 2024-04-23 2:58PM EDT | 2024-05-17 | 2.49 | 2.52 | 2.55 | -1.31 | -34.47% | 430 | 2,836 | 115.53% |
MARA240524P00020000 | 2024-04-23 2:08PM EDT | 2024-05-24 | 2.78 | 2.73 | 2.93 | -1.11 | -28.53% | 11 | 55 | 114.84% |
MARA240531P00020000 | 2024-04-23 2:30PM EDT | 2024-05-31 | 3.03 | 2.82 | 3.10 | -1.09 | -26.46% | 91 | 230 | 109.13% |
MARA240621P00020000 | 2024-04-23 2:57PM EDT | 2024-06-21 | 3.75 | 3.75 | 3.80 | -1.10 | -22.68% | 75 | 3,513 | 113.92% |
MARA240920P00020000 | 2024-04-23 2:57PM EDT | 2024-09-20 | 5.63 | 5.60 | 5.70 | -1.02 | -15.34% | 426 | 1,561 | 110.25% |
MARA250117P00020000 | 2024-04-23 1:46PM EDT | 2025-01-17 | 7.20 | 7.15 | 7.25 | -1.00 | -12.20% | 121 | 8,745 | 107.23% |
MARA251219P00020000 | 2024-04-23 11:36AM EDT | 2025-12-19 | 9.55 | 9.25 | 9.55 | -0.79 | -7.64% | 2 | 579 | 96.56% |
MARA260116P00020000 | 2024-04-23 2:12PM EDT | 2026-01-16 | 9.65 | 9.40 | 9.65 | -0.48 | -4.74% | 5 | 358 | 95.87% |