Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240705C00010000 | 2024-06-05 11:14AM EDT | 10.00 | 9.90 | 7.65 | 9.20 | 0.00 | - | - | 1 | 235.94% |
| MARA240705C00012000 | 2024-06-04 12:43PM EDT | 12.00 | 9.25 | 6.05 | 7.40 | 0.00 | - | 1 | 1 | 205.66% |
| MARA240705C00013000 | 2024-06-12 1:39PM EDT | 13.00 | 8.00 | 5.10 | 6.10 | 0.00 | - | 5 | 20 | 142.97% |
| MARA240705C00014000 | 2024-06-10 9:33AM EDT | 14.00 | 5.13 | 4.20 | 4.90 | 0.00 | - | 2 | 1 | 92.97% |
| MARA240705C00014500 | 2024-06-12 9:31AM EDT | 14.50 | 5.95 | 4.15 | 4.50 | 0.00 | - | - | 1 | 69.14% |
| MARA240705C00015000 | 2024-06-14 3:39PM EDT | 15.00 | 4.65 | 3.55 | 4.15 | 0.00 | - | 17 | 103 | 66.80% |
| MARA240705C00015500 | 2024-06-07 2:15PM EDT | 15.50 | 3.90 | 3.55 | 3.70 | -0.40 | -9.30% | 1 | 6 | 92.38% |
| MARA240705C00016000 | 2024-06-14 10:34AM EDT | 16.00 | 4.10 | 2.86 | 3.25 | 0.00 | - | 2 | 19 | 75.59% |
| MARA240705C00016500 | 2024-06-14 12:38PM EDT | 16.50 | 3.15 | 2.52 | 2.93 | 0.00 | - | 2 | 34 | 80.08% |
| MARA240705C00017000 | 2024-06-14 3:59PM EDT | 17.00 | 3.04 | 2.43 | 2.56 | 0.00 | - | 93 | 53 | 88.67% |
| MARA240705C00017500 | 2024-06-17 9:43AM EDT | 17.50 | 2.15 | 1.97 | 2.33 | -0.34 | -13.65% | 1 | 93 | 86.52% |
| MARA240705C00018000 | 2024-06-17 9:50AM EDT | 18.00 | 1.94 | 1.79 | 2.00 | -0.34 | -14.91% | 5 | 242 | 88.48% |
| MARA240705C00018500 | 2024-06-17 9:43AM EDT | 18.50 | 1.64 | 1.56 | 1.74 | -0.36 | -18.00% | 16 | 107 | 89.26% |
| MARA240705C00019000 | 2024-06-17 9:46AM EDT | 19.00 | 1.45 | 1.44 | 1.56 | -0.35 | -19.44% | 52 | 527 | 93.95% |
| MARA240705C00019500 | 2024-06-17 9:42AM EDT | 19.50 | 1.30 | 1.20 | 1.31 | -0.22 | -14.47% | 5 | 332 | 91.70% |
| MARA240705C00020000 | 2024-06-17 9:47AM EDT | 20.00 | 1.05 | 1.07 | 1.23 | -0.35 | -25.00% | 103 | 1,685 | 96.29% |
| MARA240705C00020500 | 2024-06-17 9:49AM EDT | 20.50 | 0.93 | 0.93 | 0.99 | -0.32 | -25.60% | 7 | 531 | 94.53% |
| MARA240705C00021000 | 2024-06-17 9:49AM EDT | 21.00 | 0.79 | 0.80 | 0.86 | -0.31 | -28.18% | 69 | 1,838 | 95.31% |
| MARA240705C00021500 | 2024-06-17 9:49AM EDT | 21.50 | 0.68 | 0.69 | 0.73 | -0.27 | -28.42% | 1 | 359 | 95.61% |
| MARA240705C00022000 | 2024-06-17 9:48AM EDT | 22.00 | 0.59 | 0.60 | 0.63 | -0.25 | -29.76% | 88 | 807 | 96.48% |
| MARA240705C00022500 | 2024-06-14 3:34PM EDT | 22.50 | 0.72 | 0.51 | 0.67 | 0.00 | - | 11 | 281 | 101.76% |
| MARA240705C00023000 | 2024-06-17 9:48AM EDT | 23.00 | 0.44 | 0.45 | 0.49 | -0.16 | -26.67% | 25 | 572 | 99.02% |
| MARA240705C00023500 | 2024-06-17 9:50AM EDT | 23.50 | 0.42 | 0.37 | 0.42 | -0.13 | -23.64% | 14 | 91 | 98.83% |
| MARA240705C00024000 | 2024-06-17 9:48AM EDT | 24.00 | 0.33 | 0.34 | 0.38 | -0.10 | -23.26% | 26 | 451 | 101.37% |
| MARA240705C00024500 | 2024-06-14 3:39PM EDT | 24.50 | 0.42 | 0.28 | 0.34 | 0.00 | - | 23 | 144 | 101.76% |
| MARA240705C00025000 | 2024-06-17 9:43AM EDT | 25.00 | 0.28 | 0.26 | 0.30 | -0.07 | -20.00% | 11 | 782 | 103.71% |
| MARA240705C00025500 | 2024-06-17 9:33AM EDT | 25.50 | 0.26 | 0.23 | 0.26 | -0.05 | -16.13% | 20 | 106 | 104.69% |
| MARA240705C00026000 | 2024-06-17 9:39AM EDT | 26.00 | 0.25 | 0.20 | 0.24 | -0.04 | -13.33% | 26 | 333 | 106.25% |
| MARA240705C00026500 | 2024-06-17 9:40AM EDT | 26.50 | 0.22 | 0.17 | 0.20 | -0.04 | -15.38% | 1 | 166 | 105.86% |
| MARA240705C00027000 | 2024-06-14 3:13PM EDT | 27.00 | 0.21 | 0.15 | 0.21 | -0.03 | -12.50% | 1 | 1,112 | 109.38% |
| MARA240705C00028000 | 2024-06-14 10:43AM EDT | 28.00 | 0.21 | 0.12 | 0.18 | 0.00 | - | 3 | 226 | 112.50% |
| MARA240705C00029000 | 2024-06-14 11:16AM EDT | 29.00 | 0.13 | 0.10 | 0.15 | -0.05 | -21.74% | 1 | 188 | 115.23% |
| MARA240705C00030000 | 2024-06-17 9:52AM EDT | 30.00 | 0.10 | 0.10 | 0.12 | -0.03 | -21.43% | 7 | 766 | 119.14% |
| MARA240705C00035000 | 2024-06-17 9:43AM EDT | 35.00 | 0.06 | 0.05 | 0.20 | -0.02 | -25.00% | 23 | 489 | 151.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240705P00010000 | 2024-06-11 9:37AM EDT | 10.00 | 0.07 | 0.00 | 0.74 | 0.00 | - | - | 3 | 225.78% |
| MARA240705P00011000 | 2024-06-03 2:29PM EDT | 11.00 | 0.09 | 0.01 | 0.76 | 0.00 | - | 2 | 2 | 200.20% |
| MARA240705P00012000 | 2024-06-17 9:36AM EDT | 12.00 | 0.05 | 0.01 | 0.37 | -0.11 | -68.75% | 7 | 20 | 142.97% |
| MARA240705P00013000 | 2024-06-12 3:24PM EDT | 13.00 | 0.06 | 0.03 | 0.71 | 0.00 | - | 1 | 141 | 148.44% |
| MARA240705P00014000 | 2024-06-17 9:50AM EDT | 14.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 1 | 327 | 92.97% |
| MARA240705P00014500 | 2024-06-17 9:40AM EDT | 14.50 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 7 | 72 | 91.02% |
| MARA240705P00015000 | 2024-06-17 9:37AM EDT | 15.00 | 0.24 | 0.21 | 0.25 | +0.03 | +14.29% | 3 | 413 | 88.87% |
| MARA240705P00015500 | 2024-06-14 3:44PM EDT | 15.50 | 0.27 | 0.29 | 0.32 | 0.00 | - | 3 | 1,790 | 87.50% |
| MARA240705P00016000 | 2024-06-17 9:36AM EDT | 16.00 | 0.43 | 0.40 | 0.45 | +0.10 | +30.30% | 2 | 477 | 88.48% |
| MARA240705P00016500 | 2024-06-17 9:44AM EDT | 16.50 | 0.55 | 0.51 | 0.55 | +0.07 | +14.58% | 3 | 419 | 86.13% |
| MARA240705P00017000 | 2024-06-17 9:49AM EDT | 17.00 | 0.73 | 0.71 | 0.74 | +0.16 | +28.07% | 22 | 526 | 88.67% |
| MARA240705P00017500 | 2024-06-17 9:47AM EDT | 17.50 | 0.93 | 0.89 | 0.94 | +0.21 | +29.17% | 1 | 292 | 88.87% |
| MARA240705P00018000 | 2024-06-17 9:49AM EDT | 18.00 | 1.16 | 1.09 | 1.13 | +0.23 | +24.73% | 36 | 664 | 87.60% |
| MARA240705P00018500 | 2024-06-17 9:47AM EDT | 18.50 | 1.38 | 1.18 | 1.40 | +0.26 | +23.21% | 18 | 184 | 83.89% |
| MARA240705P00019000 | 2024-06-17 9:46AM EDT | 19.00 | 1.66 | 1.59 | 1.68 | +0.27 | +19.42% | 4 | 342 | 88.48% |
| MARA240705P00019500 | 2024-06-17 9:43AM EDT | 19.50 | 2.00 | 1.84 | 2.06 | +0.28 | +16.28% | 2 | 498 | 89.65% |
| MARA240705P00020000 | 2024-06-17 9:32AM EDT | 20.00 | 2.18 | 2.12 | 2.31 | +0.28 | +14.74% | 14 | 601 | 86.43% |
| MARA240705P00020500 | 2024-06-14 2:25PM EDT | 20.50 | 2.68 | 2.48 | 2.72 | +0.24 | +9.84% | 1 | 223 | 89.06% |
| MARA240705P00021000 | 2024-06-14 1:43PM EDT | 21.00 | 2.87 | 2.97 | 3.05 | +0.16 | +5.90% | 5 | 298 | 92.19% |
| MARA240705P00021500 | 2024-06-14 11:13AM EDT | 21.50 | 2.61 | 3.35 | 3.50 | 0.00 | - | 15 | 218 | 94.63% |
| MARA240705P00022000 | 2024-06-14 3:03PM EDT | 22.00 | 3.40 | 3.80 | 3.95 | 0.00 | - | 17 | 101 | 98.63% |
| MARA240705P00022500 | 2024-06-13 3:20PM EDT | 22.50 | 3.44 | 4.10 | 4.25 | 0.00 | - | 2 | 8 | 90.72% |
| MARA240705P00023000 | 2024-06-17 9:47AM EDT | 23.00 | 4.25 | 4.55 | 4.70 | +0.42 | +10.97% | 2 | 35 | 92.97% |
| MARA240705P00023500 | 2024-06-14 11:52AM EDT | 23.50 | 4.95 | 4.55 | 5.25 | 0.00 | - | 5 | 6 | 76.37% |
| MARA240705P00024000 | 2024-06-12 11:35AM EDT | 24.00 | 4.02 | 5.35 | 5.55 | 0.00 | - | 11 | 42 | 87.30% |
| MARA240705P00024500 | 2024-06-14 11:46AM EDT | 24.50 | 5.31 | 5.95 | 6.50 | 0.00 | - | 4 | 7 | 118.56% |
| MARA240705P00025000 | 2024-06-13 9:41AM EDT | 25.00 | 4.75 | 6.45 | 6.60 | 0.00 | - | 1 | 29 | 105.27% |
| MARA240705P00025500 | 2024-06-13 11:40AM EDT | 25.50 | 6.35 | 6.90 | 7.05 | 0.00 | - | 4 | 5 | 104.69% |
| MARA240705P00026000 | 2024-06-10 2:29PM EDT | 26.00 | 6.72 | 7.05 | 7.45 | 0.00 | - | 7 | 11 | 67.19% |
| MARA240705P00028000 | 2024-06-05 2:40PM EDT | 28.00 | 7.60 | 8.90 | 9.40 | 0.00 | - | - | 6 | 115.63% |
| MARA240705P00029000 | 2024-06-04 10:46AM EDT | 29.00 | 9.51 | 10.15 | 10.40 | 0.00 | - | 10 | 11 | 96.09% |
| MARA240705P00030000 | 2024-06-14 12:23PM EDT | 30.00 | 10.70 | 10.75 | 11.50 | 0.00 | - | 2 | 2 | 144.53% |
© 2024 Yahoo. All rights reserved.