Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240426C00005000 | 2024-04-16 1:55PM EDT | 2024-04-26 | 9.70 | 10.05 | 12.95 | 0.00 | - | 6 | 19 | 50.00% |
MARA240517C00005000 | 2024-04-19 12:30PM EDT | 2024-05-17 | 11.25 | 10.35 | 12.35 | +1.25 | +12.50% | 157 | 294 | 439.45% |
MARA240621C00005000 | 2024-04-08 2:02PM EDT | 2024-06-21 | 13.25 | 10.55 | 12.65 | 0.00 | - | 1 | 125 | 165.63% |
MARA240920C00005000 | 2024-04-19 12:00PM EDT | 2024-09-20 | 11.85 | 10.50 | 13.05 | +1.83 | +18.26% | 1 | 16 | 132.42% |
MARA250117C00005000 | 2024-04-19 3:07PM EDT | 2025-01-17 | 11.89 | 11.10 | 13.00 | +1.24 | +11.64% | 1 | 2,011 | 121.09% |
MARA251219C00005000 | 2024-04-18 3:56PM EDT | 2025-12-19 | 11.70 | 12.60 | 13.35 | 0.00 | - | 3 | 708 | 118.99% |
MARA260116C00005000 | 2024-04-19 1:24PM EDT | 2026-01-16 | 13.20 | 11.65 | 14.00 | +1.47 | +12.53% | 4 | 667 | 110.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240517P00005000 | 2024-04-17 10:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 240 | 184.38% |
MARA240524P00005000 | 2024-04-11 10:44AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 4 | 301.56% |
MARA240621P00005000 | 2024-04-19 11:26AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 5 | 632 | 135.94% |
MARA240920P00005000 | 2024-04-19 3:05PM EDT | 2024-09-20 | 0.22 | 0.21 | 0.43 | -0.03 | -12.00% | 35 | 107 | 137.70% |
MARA250117P00005000 | 2024-04-19 2:04PM EDT | 2025-01-17 | 0.41 | 0.41 | 0.53 | -0.10 | -19.61% | 5 | 2,963 | 115.23% |
MARA251219P00005000 | 2024-04-19 2:33PM EDT | 2025-12-19 | 1.10 | 1.09 | 1.12 | -0.08 | -6.78% | 6 | 11,129 | 104.59% |
MARA260116P00005000 | 2024-04-19 12:41PM EDT | 2026-01-16 | 1.16 | 1.10 | 1.35 | -0.09 | -7.20% | 101 | 585 | 106.84% |