Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240419C00025000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 13,288 | 375.00% |
MARA240426C00025000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | 0.00 | - | 217 | 4,706 | 167.19% |
MARA240503C00025000 | 2024-04-18 12:43PM EDT | 2024-05-03 | 0.13 | 0.06 | 0.10 | +0.03 | +30.00% | 62 | 1,995 | 140.23% |
MARA240510C00025000 | 2024-04-18 3:35PM EDT | 2024-05-10 | 0.19 | 0.16 | 0.19 | +0.02 | +11.76% | 63 | 342 | 135.55% |
MARA240517C00025000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.28 | 0.27 | 0.30 | 0.00 | - | 879 | 5,340 | 132.42% |
MARA240524C00025000 | 2024-04-18 2:05PM EDT | 2024-05-24 | 0.40 | 0.40 | 0.43 | 0.00 | - | 15 | 402 | 131.64% |
MARA240531C00025000 | 2024-04-18 2:57PM EDT | 2024-05-31 | 0.54 | 0.51 | 0.55 | -0.02 | -3.57% | 134 | 255 | 129.30% |
MARA240621C00025000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 1.02 | 0.99 | 1.02 | +0.09 | +9.68% | 282 | 6,971 | 131.64% |
MARA240920C00025000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 2.36 | 2.33 | 2.40 | +0.17 | +7.76% | 290 | 3,249 | 122.90% |
MARA250117C00025000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 3.75 | 3.65 | 3.75 | +0.30 | +8.70% | 403 | 9,336 | 118.31% |
MARA251219C00025000 | 2024-04-18 3:44PM EDT | 2025-12-19 | 6.33 | 6.20 | 6.35 | +0.23 | +3.77% | 118 | 2,184 | 113.43% |
MARA260116C00025000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 6.46 | 6.35 | 6.50 | +0.16 | +2.54% | 18 | 1,774 | 112.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240419P00025000 | 2024-04-18 3:08PM EDT | 2024-04-19 | 9.90 | 9.60 | 10.05 | -0.45 | -4.35% | 53 | 56 | 543.75% |
MARA240426P00025000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 10.00 | 9.25 | 11.05 | -0.40 | -3.85% | 32 | 672 | 226.17% |
MARA240503P00025000 | 2024-04-18 10:28AM EDT | 2024-05-03 | 9.70 | 9.65 | 10.65 | -0.72 | -6.91% | 10 | 65 | 165.23% |
MARA240510P00025000 | 2024-04-18 1:19PM EDT | 2024-05-10 | 9.88 | 10.00 | 10.15 | -0.57 | -5.45% | 3 | 51 | 121.88% |
MARA240517P00025000 | 2024-04-18 1:43PM EDT | 2024-05-17 | 10.15 | 10.10 | 10.20 | -0.01 | -0.10% | 2 | 252 | 118.75% |
MARA240524P00025000 | 2024-04-18 12:28PM EDT | 2024-05-24 | 9.70 | 10.20 | 10.35 | -1.03 | -9.60% | 2 | 16 | 121.09% |
MARA240621P00025000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 10.74 | 10.70 | 10.85 | -0.23 | -2.10% | 8 | 2,516 | 121.48% |
MARA240920P00025000 | 2024-04-17 1:32PM EDT | 2024-09-20 | 11.99 | 11.80 | 11.95 | 0.00 | - | 10 | 768 | 110.64% |
MARA250117P00025000 | 2024-04-18 9:33AM EDT | 2025-01-17 | 12.88 | 12.80 | 12.95 | -0.35 | -2.65% | 2 | 3,675 | 103.03% |
MARA251219P00025000 | 2024-04-18 2:30PM EDT | 2025-12-19 | 14.75 | 14.55 | 14.80 | +0.08 | +0.55% | 4 | 2,104 | 92.38% |
MARA260116P00025000 | 2024-04-16 11:42AM EDT | 2026-01-16 | 14.94 | 13.90 | 14.85 | 0.00 | - | 6 | 334 | 86.52% |