Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240426C00017000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.81 | 0.80 | 0.81 | +0.44 | +118.92% | 9,534 | 4,188 | 112.11% |
MARA240503C00017000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 1.25 | 1.21 | 1.27 | +0.53 | +73.61% | 2,350 | 1,134 | 113.09% |
MARA240510C00017000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 1.60 | 1.56 | 1.61 | +0.62 | +63.27% | 877 | 857 | 114.16% |
MARA240517C00017000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 1.86 | 1.88 | 1.92 | +0.62 | +50.00% | 1,405 | 1,600 | 116.21% |
MARA240524C00017000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 2.16 | 2.10 | 2.34 | +0.69 | +46.94% | 61 | 271 | 119.63% |
MARA240531C00017000 | 2024-04-19 3:46PM EDT | 2024-05-31 | 2.25 | 2.31 | 2.38 | +0.51 | +29.31% | 57 | 122 | 114.84% |
MARA240621C00017000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 3.01 | 3.00 | 3.05 | +0.68 | +29.18% | 316 | 1,385 | 118.95% |
MARA240920C00017000 | 2024-04-19 1:33PM EDT | 2024-09-20 | 4.70 | 4.75 | 4.85 | +0.74 | +18.69% | 162 | 1,232 | 119.19% |
MARA251219C00017000 | 2024-04-19 3:29PM EDT | 2025-12-19 | 8.80 | 8.70 | 8.95 | +0.60 | +7.32% | 23 | 1,205 | 114.82% |
MARA260116C00017000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 8.95 | 8.90 | 9.40 | +1.00 | +12.58% | 129 | 1,991 | 117.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240426P00017000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.20 | 1.26 | 1.31 | -0.98 | -44.95% | 1,519 | 1,869 | 109.77% |
MARA240503P00017000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 1.74 | 1.65 | 1.77 | -0.82 | -32.03% | 85 | 480 | 110.74% |
MARA240510P00017000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 2.06 | 2.01 | 2.05 | -0.81 | -28.22% | 78 | 760 | 110.74% |
MARA240517P00017000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 2.31 | 2.31 | 2.34 | -0.84 | -26.67% | 205 | 9,844 | 112.01% |
MARA240524P00017000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 2.61 | 2.51 | 2.71 | -0.74 | -22.09% | 18 | 234 | 114.26% |
MARA240531P00017000 | 2024-04-19 3:21PM EDT | 2024-05-31 | 2.79 | 2.71 | 2.79 | -0.67 | -19.36% | 5 | 56 | 110.60% |
MARA240621P00017000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 3.42 | 3.30 | 3.40 | -0.33 | -8.80% | 85 | 2,047 | 112.45% |
MARA240920P00017000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 5.05 | 4.40 | 5.00 | -0.50 | -9.01% | 583 | 1,451 | 104.40% |
MARA251219P00017000 | 2024-04-19 2:30PM EDT | 2025-12-19 | 8.18 | 8.00 | 9.20 | -0.37 | -4.33% | 112 | 809 | 104.08% |
MARA260116P00017000 | 2024-04-19 1:41PM EDT | 2026-01-16 | 8.25 | 8.10 | 8.30 | -0.14 | -1.67% | 4 | 209 | 96.14% |