Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240705C00007500 | 2024-06-21 9:32AM EDT | 7.50 | 11.25 | 11.05 | 14.45 | 0.00 | - | 1 | 0 | 542.19% |
| MARA240705C00010000 | 2024-06-26 12:04PM EDT | 10.00 | 10.12 | 8.40 | 12.00 | 0.00 | - | 2 | 16 | 386.72% |
| MARA240705C00011000 | 2024-06-24 10:05AM EDT | 11.00 | 7.75 | 7.05 | 10.75 | 0.00 | - | 7 | 128 | 223.44% |
| MARA240705C00012000 | 2024-06-04 12:43PM EDT | 12.00 | 9.25 | 6.80 | 10.00 | 0.00 | - | 1 | 1 | 346.09% |
| MARA240705C00013000 | 2024-06-26 12:56PM EDT | 13.00 | 7.15 | 5.75 | 9.00 | 0.00 | - | 1 | 20 | 299.22% |
| MARA240705C00014000 | 2024-06-27 12:31PM EDT | 14.00 | 6.30 | 4.75 | 8.00 | +0.70 | +12.50% | 3 | 13 | 260.16% |
| MARA240705C00014500 | 2024-06-21 3:52PM EDT | 14.50 | 4.85 | 4.30 | 7.50 | 0.00 | - | 2 | 1 | 245.70% |
| MARA240705C00015000 | 2024-06-28 11:27AM EDT | 15.00 | 3.95 | 4.25 | 7.00 | -1.10 | -21.78% | 4 | 175 | 260.94% |
| MARA240705C00015500 | 2024-06-26 12:48PM EDT | 15.50 | 4.44 | 3.80 | 6.40 | -0.14 | -3.06% | 54 | 64 | 237.89% |
| MARA240705C00016000 | 2024-06-28 1:16PM EDT | 16.00 | 4.80 | 3.70 | 6.00 | +1.02 | +26.98% | 107 | 1,133 | 250.78% |
| MARA240705C00016500 | 2024-06-28 1:08PM EDT | 16.50 | 4.00 | 1.75 | 3.50 | +0.71 | +21.58% | 6 | 763 | 110.16% |
| MARA240705C00017000 | 2024-06-28 3:59PM EDT | 17.00 | 3.00 | 2.71 | 2.96 | +0.20 | +7.14% | 201 | 1,127 | 88.28% |
| MARA240705C00017500 | 2024-06-28 3:56PM EDT | 17.50 | 2.50 | 1.70 | 2.54 | +0.01 | +0.40% | 68 | 1,118 | 90.23% |
| MARA240705C00018000 | 2024-06-28 3:53PM EDT | 18.00 | 2.13 | 1.79 | 2.10 | +0.17 | +8.67% | 83 | 431 | 60.55% |
| MARA240705C00018500 | 2024-06-28 3:44PM EDT | 18.50 | 1.64 | 1.45 | 1.65 | +0.12 | +7.89% | 555 | 455 | 63.28% |
| MARA240705C00019000 | 2024-06-28 3:59PM EDT | 19.00 | 1.29 | 1.24 | 1.29 | +0.09 | +7.50% | 900 | 2,156 | 71.48% |
| MARA240705C00019500 | 2024-06-28 3:58PM EDT | 19.50 | 0.96 | 0.90 | 0.98 | +0.01 | +1.05% | 2,911 | 2,381 | 69.14% |
| MARA240705C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.71 | 0.71 | 0.74 | 0.00 | - | 10,014 | 7,260 | 72.46% |
| MARA240705C00020500 | 2024-06-28 3:59PM EDT | 20.50 | 0.54 | 0.51 | 0.55 | 0.00 | - | 8,296 | 2,695 | 73.05% |
| MARA240705C00021000 | 2024-06-28 3:59PM EDT | 21.00 | 0.40 | 0.38 | 0.41 | -0.02 | -4.76% | 12,778 | 6,479 | 75.20% |
| MARA240705C00021500 | 2024-06-28 3:59PM EDT | 21.50 | 0.27 | 0.27 | 0.30 | -0.03 | -10.00% | 1,814 | 1,402 | 76.56% |
| MARA240705C00022000 | 2024-06-28 3:59PM EDT | 22.00 | 0.20 | 0.20 | 0.21 | -0.04 | -16.67% | 5,619 | 3,398 | 77.93% |
| MARA240705C00022500 | 2024-06-28 3:57PM EDT | 22.50 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 1,200 | 2,415 | 80.66% |
| MARA240705C00023000 | 2024-06-28 3:51PM EDT | 23.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 2,606 | 4,294 | 82.81% |
| MARA240705C00023500 | 2024-06-28 2:16PM EDT | 23.50 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 668 | 829 | 84.77% |
| MARA240705C00024000 | 2024-06-28 3:48PM EDT | 24.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 628 | 1,184 | 87.11% |
| MARA240705C00024500 | 2024-06-28 3:22PM EDT | 24.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 151 | 440 | 91.41% |
| MARA240705C00025000 | 2024-06-28 3:58PM EDT | 25.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 442 | 2,027 | 94.53% |
| MARA240705C00025500 | 2024-06-28 1:14PM EDT | 25.50 | 0.08 | 0.02 | 0.50 | -0.02 | -20.00% | 11 | 301 | 150.39% |
| MARA240705C00026000 | 2024-06-28 3:58PM EDT | 26.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 375 | 2,043 | 99.22% |
| MARA240705C00026500 | 2024-06-28 2:19PM EDT | 26.50 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 52 | 290 | 110.94% |
| MARA240705C00027000 | 2024-06-28 3:19PM EDT | 27.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 458 | 1,466 | 116.41% |
| MARA240705C00028000 | 2024-06-28 1:40PM EDT | 28.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 456 | 530 | 125.00% |
| MARA240705C00029000 | 2024-06-28 1:32PM EDT | 29.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 7 | 212 | 128.13% |
| MARA240705C00030000 | 2024-06-28 3:40PM EDT | 30.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 322 | 1,335 | 147.66% |
| MARA240705C00035000 | 2024-06-28 3:05PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 240 | 839 | 168.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240705P00010000 | 2024-06-27 10:41AM EDT | 10.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 24 | 295.31% |
| MARA240705P00011000 | 2024-06-24 1:41PM EDT | 11.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 1 | 3 | 344.53% |
| MARA240705P00012000 | 2024-06-28 9:43AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 60 | 162.50% |
| MARA240705P00013000 | 2024-06-28 3:05PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 191 | 192 | 118.75% |
| MARA240705P00014000 | 2024-06-28 3:11PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 78 | 4,600 | 117.19% |
| MARA240705P00014500 | 2024-06-28 11:47AM EDT | 14.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 84 | 106.25% |
| MARA240705P00015000 | 2024-06-28 1:23PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 176 | 555 | 100.00% |
| MARA240705P00015500 | 2024-06-28 2:14PM EDT | 15.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 89 | 1,874 | 93.75% |
| MARA240705P00016000 | 2024-06-28 3:26PM EDT | 16.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 234 | 835 | 83.59% |
| MARA240705P00016500 | 2024-06-28 3:53PM EDT | 16.50 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 201 | 756 | 82.03% |
| MARA240705P00017000 | 2024-06-28 3:59PM EDT | 17.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 766 | 1,551 | 74.22% |
| MARA240705P00017500 | 2024-06-28 3:51PM EDT | 17.50 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 1,802 | 693 | 70.70% |
| MARA240705P00018000 | 2024-06-28 3:55PM EDT | 18.00 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 2,415 | 2,700 | 68.36% |
| MARA240705P00018500 | 2024-06-28 3:59PM EDT | 18.50 | 0.23 | 0.23 | 0.24 | -0.13 | -36.11% | 3,279 | 1,300 | 67.58% |
| MARA240705P00019000 | 2024-06-28 3:59PM EDT | 19.00 | 0.38 | 0.37 | 0.39 | -0.13 | -25.49% | 3,322 | 2,636 | 67.77% |
| MARA240705P00019500 | 2024-06-28 3:59PM EDT | 19.50 | 0.60 | 0.57 | 0.62 | -0.17 | -22.08% | 6,818 | 1,511 | 69.73% |
| MARA240705P00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.85 | 0.83 | 0.93 | -0.20 | -19.05% | 6,392 | 1,813 | 73.05% |
| MARA240705P00020500 | 2024-06-28 3:59PM EDT | 20.50 | 1.16 | 1.14 | 1.18 | -0.17 | -12.78% | 2,198 | 501 | 71.09% |
| MARA240705P00021000 | 2024-06-28 3:57PM EDT | 21.00 | 1.50 | 1.48 | 1.70 | -0.14 | -8.54% | 1,127 | 541 | 79.88% |
| MARA240705P00021500 | 2024-06-28 3:02PM EDT | 21.50 | 1.96 | 1.78 | 2.04 | -0.07 | -3.45% | 79 | 271 | 73.44% |
| MARA240705P00022000 | 2024-06-28 3:55PM EDT | 22.00 | 2.32 | 2.20 | 2.58 | -0.14 | -5.69% | 139 | 279 | 82.62% |
| MARA240705P00022500 | 2024-06-28 3:50PM EDT | 22.50 | 2.77 | 2.31 | 3.10 | +0.19 | +7.36% | 39 | 32 | 60.94% |
| MARA240705P00023000 | 2024-06-28 3:55PM EDT | 23.00 | 3.25 | 2.95 | 3.35 | 0.00 | - | 86 | 238 | 97.27% |
| MARA240705P00023500 | 2024-06-28 1:13PM EDT | 23.50 | 3.00 | 3.10 | 3.85 | -0.86 | -22.28% | 1 | 10 | 106.64% |
| MARA240705P00024000 | 2024-06-28 3:27PM EDT | 24.00 | 4.23 | 4.00 | 4.40 | -0.20 | -4.51% | 15 | 120 | 82.81% |
| MARA240705P00024500 | 2024-06-28 3:27PM EDT | 24.50 | 4.70 | 3.55 | 5.85 | -0.10 | -2.08% | 41 | 10 | 89.45% |
| MARA240705P00025000 | 2024-06-28 10:07AM EDT | 25.00 | 5.29 | 4.60 | 7.25 | -0.09 | -1.67% | 1 | 36 | 208.98% |
| MARA240705P00025500 | 2024-06-26 9:37AM EDT | 25.50 | 6.10 | 4.60 | 7.75 | 0.00 | - | 1 | 13 | 188.48% |
| MARA240705P00026000 | 2024-06-28 1:22PM EDT | 26.00 | 5.32 | 4.05 | 8.00 | -0.98 | -15.56% | 2 | 9 | 339.45% |
| MARA240705P00027000 | 2024-06-26 11:22AM EDT | 27.00 | 7.15 | 5.15 | 9.30 | 0.00 | - | 13 | 17 | 130.47% |
| MARA240705P00028000 | 2024-06-28 9:42AM EDT | 28.00 | 8.10 | 7.00 | 10.30 | -1.03 | -11.28% | 1 | 0 | 225.59% |
| MARA240705P00029000 | 2024-06-18 9:35AM EDT | 29.00 | 9.55 | 7.05 | 11.30 | 0.00 | - | 2 | 13 | 128.13% |
| MARA240705P00030000 | 2024-06-27 9:42AM EDT | 30.00 | 10.35 | 8.35 | 12.00 | 0.00 | - | 39 | 43 | 137.50% |
© 2024 Yahoo. All rights reserved.