Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240503C00032000 | 2024-05-02 11:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 741 | 425.00% |
MARA240510C00032000 | 2024-05-03 11:16AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | +0.01 | +50.00% | 8 | 493 | 185.94% |
MARA240517C00032000 | 2024-05-03 10:54AM EDT | 2024-05-17 | 0.09 | 0.06 | 0.19 | +0.02 | +28.57% | 13 | 808 | 170.31% |
MARA240621C00032000 | 2024-05-03 11:01AM EDT | 2024-06-21 | 0.66 | 0.60 | 0.67 | +0.10 | +17.86% | 14 | 3,035 | 135.84% |
MARA240920C00032000 | 2024-05-03 9:36AM EDT | 2024-09-20 | 2.26 | 2.03 | 2.10 | +0.36 | +18.95% | 1 | 1,180 | 122.41% |
MARA250117C00032000 | 2024-05-03 11:13AM EDT | 2025-01-17 | 3.48 | 3.55 | 3.65 | +0.08 | +2.35% | 25 | 4,728 | 117.38% |
MARA251219C00032000 | 2024-05-03 11:42AM EDT | 2025-12-19 | 6.60 | 6.35 | 6.90 | +0.70 | +11.86% | 2 | 1,786 | 112.02% |
MARA260116C00032000 | 2024-05-01 10:55AM EDT | 2026-01-16 | 5.99 | 6.70 | 6.95 | 0.00 | - | 11 | 1,552 | 111.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240503P00032000 | 2024-05-03 9:32AM EDT | 2024-05-03 | 14.15 | 14.45 | 14.55 | -1.75 | -11.01% | 1 | 3 | 0.00% |
MARA240510P00032000 | 2024-04-04 10:24AM EDT | 2024-05-10 | 12.60 | 14.35 | 14.90 | 0.00 | - | 1 | 1 | 178.13% |
MARA240517P00032000 | 2024-04-30 10:54AM EDT | 2024-05-17 | 15.10 | 13.65 | 14.55 | 0.00 | - | 4 | 49 | 0.00% |
MARA240621P00032000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 13.65 | 14.85 | 15.55 | -1.96 | -12.56% | 4 | 298 | 133.40% |
MARA240920P00032000 | 2024-04-30 10:34AM EDT | 2024-09-20 | 16.55 | 15.95 | 16.25 | 0.00 | - | 5 | 397 | 107.52% |
MARA250117P00032000 | 2024-04-26 12:26PM EDT | 2025-01-17 | 16.50 | 17.15 | 17.25 | 0.00 | - | 35 | 1,922 | 99.88% |
MARA251219P00032000 | 2024-04-10 1:44PM EDT | 2025-12-19 | 19.32 | 19.15 | 19.40 | -0.38 | -1.89% | 1 | 52 | 89.67% |
MARA260116P00032000 | 2024-04-26 11:07AM EDT | 2026-01-16 | 18.75 | 19.30 | 19.50 | 0.00 | - | 1 | 497 | 89.03% |