Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240712C00010000 | 2024-06-28 1:15PM EDT | 10.00 | 10.65 | 9.60 | 12.00 | +0.95 | +9.79% | 1 | 7 | 376.95% |
| MARA240712C00011000 | 2024-06-26 9:44AM EDT | 11.00 | 8.60 | 8.30 | 10.75 | 0.00 | - | 33 | 35 | 296.48% |
| MARA240712C00012000 | 2024-06-28 1:39PM EDT | 12.00 | 8.45 | 6.70 | 9.90 | +0.20 | +2.42% | 15 | 1 | 229.49% |
| MARA240712C00013000 | 2024-06-28 1:40PM EDT | 13.00 | 7.43 | 5.55 | 8.50 | +0.23 | +3.19% | 15 | 5 | 153.91% |
| MARA240712C00014000 | 2024-06-28 1:16PM EDT | 14.00 | 6.85 | 5.10 | 7.05 | +0.64 | +10.31% | 6 | 525 | 141.02% |
| MARA240712C00015000 | 2024-06-27 1:30PM EDT | 15.00 | 5.02 | 4.00 | 5.85 | 0.00 | - | 200 | 425 | 90.63% |
| MARA240712C00015500 | 2024-06-28 2:07PM EDT | 15.50 | 4.75 | 3.50 | 4.55 | +0.30 | +6.74% | 3 | 69 | 104.88% |
| MARA240712C00016000 | 2024-06-28 12:37PM EDT | 16.00 | 4.25 | 3.85 | 5.05 | +0.55 | +14.86% | 3 | 65 | 140.23% |
| MARA240712C00016500 | 2024-06-28 1:24PM EDT | 16.50 | 4.35 | 3.45 | 4.10 | +0.85 | +24.29% | 1 | 3 | 110.35% |
| MARA240712C00017000 | 2024-06-28 3:55PM EDT | 17.00 | 3.12 | 2.60 | 3.15 | +0.08 | +2.63% | 5 | 273 | 86.13% |
| MARA240712C00017500 | 2024-06-28 12:33PM EDT | 17.50 | 2.75 | 2.60 | 2.75 | +0.37 | +15.55% | 18 | 152 | 77.73% |
| MARA240712C00018000 | 2024-06-28 2:50PM EDT | 18.00 | 2.35 | 2.24 | 2.51 | +0.05 | +2.17% | 25 | 294 | 83.79% |
| MARA240712C00018500 | 2024-06-28 3:30PM EDT | 18.50 | 2.06 | 1.77 | 2.08 | +0.14 | +7.29% | 120 | 729 | 75.00% |
| MARA240712C00019000 | 2024-06-28 3:47PM EDT | 19.00 | 1.70 | 1.60 | 1.77 | +0.12 | +7.59% | 280 | 1,540 | 79.98% |
| MARA240712C00019500 | 2024-06-28 3:53PM EDT | 19.50 | 1.45 | 1.39 | 1.46 | +0.05 | +3.57% | 763 | 522 | 80.86% |
| MARA240712C00020000 | 2024-06-28 3:58PM EDT | 20.00 | 1.21 | 1.00 | 1.26 | +0.07 | +6.14% | 1,662 | 3,574 | 77.34% |
| MARA240712C00020500 | 2024-06-28 3:59PM EDT | 20.50 | 0.99 | 0.80 | 1.10 | +0.04 | +4.21% | 965 | 2,526 | 79.30% |
| MARA240712C00021000 | 2024-06-28 3:59PM EDT | 21.00 | 0.86 | 0.82 | 0.90 | +0.04 | +4.88% | 2,565 | 944 | 85.25% |
| MARA240712C00021500 | 2024-06-28 3:16PM EDT | 21.50 | 0.71 | 0.70 | 0.83 | 0.00 | - | 230 | 317 | 89.45% |
| MARA240712C00022000 | 2024-06-28 3:58PM EDT | 22.00 | 0.59 | 0.45 | 0.61 | 0.00 | - | 750 | 1,622 | 82.03% |
| MARA240712C00022500 | 2024-06-28 3:31PM EDT | 22.50 | 0.49 | 0.45 | 0.51 | -0.05 | -9.26% | 174 | 621 | 86.72% |
| MARA240712C00023000 | 2024-06-28 3:56PM EDT | 23.00 | 0.40 | 0.39 | 0.70 | -0.02 | -4.76% | 436 | 1,458 | 99.90% |
| MARA240712C00023500 | 2024-06-28 3:58PM EDT | 23.50 | 0.35 | 0.31 | 0.35 | 0.00 | - | 68 | 274 | 88.87% |
| MARA240712C00024000 | 2024-06-28 3:56PM EDT | 24.00 | 0.26 | 0.26 | 0.30 | -0.06 | -18.75% | 272 | 1,107 | 90.43% |
| MARA240712C00024500 | 2024-06-28 3:50PM EDT | 24.50 | 0.24 | 0.20 | 0.26 | -0.04 | -14.29% | 62 | 383 | 91.21% |
| MARA240712C00025000 | 2024-06-28 3:56PM EDT | 25.00 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 792 | 3,826 | 93.95% |
| MARA240712C00025500 | 2024-06-28 1:31PM EDT | 25.50 | 0.25 | 0.15 | 0.19 | +0.03 | +13.64% | 363 | 186 | 94.73% |
| MARA240712C00026000 | 2024-06-28 3:35PM EDT | 26.00 | 0.14 | 0.15 | 0.17 | -0.01 | -6.67% | 289 | 1,253 | 98.44% |
| MARA240712C00026500 | 2024-06-28 1:59PM EDT | 26.50 | 0.18 | 0.10 | 0.34 | +0.04 | +28.57% | 6 | 171 | 112.11% |
| MARA240712C00027000 | 2024-06-28 3:34PM EDT | 27.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 39 | 448 | 99.61% |
| MARA240712C00028000 | 2024-06-28 3:55PM EDT | 28.00 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 60 | 264 | 103.91% |
| MARA240712C00029000 | 2024-06-28 3:35PM EDT | 29.00 | 0.10 | 0.04 | 0.12 | +0.05 | +100.00% | 4 | 249 | 109.77% |
| MARA240712C00030000 | 2024-06-28 3:53PM EDT | 30.00 | 0.05 | 0.03 | 0.09 | -0.01 | -16.67% | 25 | 686 | 111.72% |
| MARA240712C00035000 | 2024-06-28 10:08AM EDT | 35.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 3 | 147 | 129.69% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240712P00011000 | 2024-06-28 1:12PM EDT | 11.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 137.50% |
| MARA240712P00012000 | 2024-06-27 9:48AM EDT | 12.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 46 | 173.83% |
| MARA240712P00013000 | 2024-06-28 1:34PM EDT | 13.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 20 | 78 | 114.06% |
| MARA240712P00014000 | 2024-06-28 3:07PM EDT | 14.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 5 | 102 | 98.44% |
| MARA240712P00015000 | 2024-06-28 3:46PM EDT | 15.00 | 0.06 | 0.04 | 0.15 | -0.01 | -14.29% | 49 | 865 | 95.70% |
| MARA240712P00015500 | 2024-06-28 1:52PM EDT | 15.50 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 12 | 272 | 82.03% |
| MARA240712P00016000 | 2024-06-28 3:56PM EDT | 16.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 90 | 287 | 79.69% |
| MARA240712P00016500 | 2024-06-28 3:57PM EDT | 16.50 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 37 | 344 | 77.73% |
| MARA240712P00017000 | 2024-06-28 3:47PM EDT | 17.00 | 0.21 | 0.21 | 0.23 | -0.05 | -19.23% | 94 | 581 | 77.15% |
| MARA240712P00017500 | 2024-06-28 3:58PM EDT | 17.50 | 0.31 | 0.30 | 0.33 | -0.01 | -3.12% | 256 | 574 | 76.76% |
| MARA240712P00018000 | 2024-06-28 3:58PM EDT | 18.00 | 0.44 | 0.42 | 0.46 | -0.08 | -15.38% | 678 | 1,083 | 76.76% |
| MARA240712P00018500 | 2024-06-28 3:57PM EDT | 18.50 | 0.60 | 0.59 | 0.64 | -0.11 | -15.49% | 356 | 940 | 78.13% |
| MARA240712P00019000 | 2024-06-28 3:59PM EDT | 19.00 | 0.79 | 0.78 | 0.83 | -0.12 | -13.19% | 678 | 860 | 77.93% |
| MARA240712P00019500 | 2024-06-28 3:34PM EDT | 19.50 | 1.04 | 1.01 | 1.08 | -0.11 | -9.57% | 820 | 862 | 78.91% |
| MARA240712P00020000 | 2024-06-28 3:52PM EDT | 20.00 | 1.28 | 1.28 | 1.50 | -0.17 | -11.72% | 1,299 | 706 | 84.47% |
| MARA240712P00020500 | 2024-06-28 3:35PM EDT | 20.50 | 1.65 | 1.58 | 1.80 | -0.07 | -4.07% | 541 | 147 | 85.16% |
| MARA240712P00021000 | 2024-06-28 3:06PM EDT | 21.00 | 2.00 | 1.65 | 2.21 | -0.02 | -0.99% | 74 | 473 | 79.88% |
| MARA240712P00021500 | 2024-06-28 1:18PM EDT | 21.50 | 1.91 | 2.04 | 2.36 | -0.54 | -22.04% | 6 | 302 | 74.32% |
| MARA240712P00022000 | 2024-06-28 2:56PM EDT | 22.00 | 2.65 | 2.27 | 2.89 | -0.20 | -7.02% | 283 | 97 | 74.41% |
| MARA240712P00022500 | 2024-06-28 1:18PM EDT | 22.50 | 2.50 | 2.78 | 3.35 | -0.67 | -21.14% | 4 | 28 | 81.45% |
| MARA240712P00023000 | 2024-06-28 1:50PM EDT | 23.00 | 3.30 | 3.45 | 3.60 | -0.41 | -11.05% | 8 | 324 | 85.74% |
| MARA240712P00023500 | 2024-06-27 10:52AM EDT | 23.50 | 4.06 | 3.85 | 4.70 | 0.00 | - | 1 | 11 | 114.06% |
| MARA240712P00024000 | 2024-06-26 2:55PM EDT | 24.00 | 4.65 | 4.30 | 4.50 | 0.00 | - | 4 | 7 | 87.30% |
| MARA240712P00024500 | 2024-06-28 1:31PM EDT | 24.50 | 4.91 | 4.75 | 4.90 | +0.03 | +0.61% | 10 | 8 | 84.38% |
| MARA240712P00025000 | 2024-06-28 1:21PM EDT | 25.00 | 4.53 | 5.25 | 5.50 | -1.16 | -20.39% | 4 | 14 | 96.48% |
| MARA240712P00025500 | 2024-06-26 2:31PM EDT | 25.50 | 6.05 | 5.70 | 6.30 | 0.00 | - | 10 | 6 | 116.21% |
| MARA240712P00026000 | 2024-06-24 11:56AM EDT | 26.00 | 6.53 | 6.05 | 6.35 | -0.73 | -10.06% | 3 | 3 | 76.95% |
| MARA240712P00027000 | 2024-06-28 2:30PM EDT | 27.00 | 7.10 | 6.60 | 7.35 | -1.35 | -15.98% | 2 | 5 | 114.26% |
| MARA240712P00029000 | 2024-06-21 11:40AM EDT | 29.00 | 10.00 | 8.20 | 11.25 | 0.00 | - | 1 | 1 | 177.34% |
© 2024 Yahoo. All rights reserved.