Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240726C00010000 | 2024-06-26 3:45PM EDT | 10.00 | 9.55 | 8.75 | 12.05 | 0.00 | - | 1 | 5 | 220.70% |
| MARA240726C00012000 | 2024-06-12 9:39AM EDT | 12.00 | 8.60 | 6.85 | 10.05 | 0.00 | - | 1 | 2 | 178.32% |
| MARA240726C00013000 | 2024-06-21 3:51PM EDT | 13.00 | 6.50 | 5.80 | 8.30 | 0.00 | - | 1 | 4 | 112.50% |
| MARA240726C00014000 | 2024-06-26 11:19AM EDT | 14.00 | 5.95 | 5.60 | 6.15 | 0.00 | - | 1 | 3 | 63.28% |
| MARA240726C00015500 | 2024-06-26 11:36AM EDT | 15.50 | 4.75 | 4.40 | 4.95 | 0.00 | - | 1 | 3 | 86.33% |
| MARA240726C00016000 | 2024-06-28 1:16PM EDT | 16.00 | 5.10 | 3.50 | 4.50 | +1.00 | +24.39% | 12 | 14 | 61.72% |
| MARA240726C00016500 | 2024-06-27 10:12AM EDT | 16.50 | 4.45 | 3.00 | 4.15 | 0.00 | - | 1 | 12 | 62.11% |
| MARA240726C00017000 | 2024-06-27 9:46AM EDT | 17.00 | 3.60 | 2.65 | 4.10 | 0.00 | - | 1 | 41 | 76.47% |
| MARA240726C00017500 | 2024-06-28 2:09PM EDT | 17.50 | 3.35 | 3.15 | 3.25 | +0.29 | +9.48% | 12 | 69 | 86.82% |
| MARA240726C00018000 | 2024-06-28 12:31PM EDT | 18.00 | 3.10 | 2.38 | 3.10 | -0.10 | -3.13% | 5 | 94 | 79.30% |
| MARA240726C00018500 | 2024-06-28 3:43PM EDT | 18.50 | 2.47 | 2.24 | 2.83 | +0.04 | +1.65% | 16 | 128 | 84.18% |
| MARA240726C00019000 | 2024-06-28 2:32PM EDT | 19.00 | 2.35 | 2.21 | 2.38 | +0.03 | +1.29% | 298 | 1,068 | 85.84% |
| MARA240726C00019500 | 2024-06-28 3:14PM EDT | 19.50 | 2.15 | 1.80 | 2.24 | +0.12 | +5.91% | 189 | 930 | 84.81% |
| MARA240726C00020000 | 2024-06-28 3:56PM EDT | 20.00 | 1.86 | 1.79 | 1.86 | +0.07 | +3.91% | 837 | 647 | 86.43% |
| MARA240726C00020500 | 2024-06-28 3:10PM EDT | 20.50 | 1.63 | 1.61 | 1.79 | -0.02 | -1.21% | 1,623 | 4,013 | 90.33% |
| MARA240726C00021000 | 2024-06-28 3:51PM EDT | 21.00 | 1.48 | 1.42 | 1.53 | +0.09 | +6.47% | 378 | 717 | 88.77% |
| MARA240726C00021500 | 2024-06-28 1:16PM EDT | 21.50 | 1.37 | 1.08 | 1.61 | +0.03 | +2.24% | 26 | 139 | 90.72% |
| MARA240726C00022000 | 2024-06-28 3:40PM EDT | 22.00 | 1.21 | 1.17 | 1.23 | +0.12 | +11.01% | 136 | 372 | 91.21% |
| MARA240726C00022500 | 2024-06-28 3:47PM EDT | 22.50 | 1.04 | 1.01 | 1.28 | +0.01 | +0.97% | 19 | 79 | 95.41% |
| MARA240726C00023000 | 2024-06-28 3:53PM EDT | 23.00 | 0.96 | 0.92 | 1.10 | -0.01 | -1.03% | 164 | 404 | 95.12% |
| MARA240726C00023500 | 2024-06-28 3:54PM EDT | 23.50 | 0.88 | 0.61 | 0.95 | +0.07 | +8.64% | 24 | 77 | 89.16% |
| MARA240726C00024000 | 2024-06-28 1:26PM EDT | 24.00 | 0.73 | 0.71 | 0.87 | -0.02 | -2.67% | 71 | 477 | 95.12% |
| MARA240726C00024500 | 2024-06-27 2:12PM EDT | 24.50 | 0.70 | 0.64 | 0.70 | 0.00 | - | 5 | 109 | 93.65% |
| MARA240726C00025000 | 2024-06-28 3:46PM EDT | 25.00 | 0.62 | 0.58 | 0.74 | +0.03 | +5.08% | 361 | 664 | 97.95% |
| MARA240726C00025500 | 2024-06-28 3:53PM EDT | 25.50 | 0.54 | 0.51 | 0.69 | -0.10 | -15.62% | 4 | 107 | 98.93% |
| MARA240726C00026000 | 2024-06-28 2:39PM EDT | 26.00 | 0.48 | 0.46 | 0.51 | -0.03 | -5.88% | 67 | 1,933 | 95.90% |
| MARA240726C00026500 | 2024-06-28 1:03PM EDT | 26.50 | 0.51 | 0.23 | 0.46 | +0.02 | +4.08% | 2 | 56 | 89.84% |
| MARA240726C00027000 | 2024-06-28 2:51PM EDT | 27.00 | 0.39 | 0.37 | 0.42 | -0.04 | -9.30% | 21 | 249 | 97.56% |
| MARA240726C00028000 | 2024-06-28 3:23PM EDT | 28.00 | 0.33 | 0.30 | 0.35 | -0.08 | -19.51% | 19 | 394 | 99.22% |
| MARA240726C00029000 | 2024-06-28 1:12PM EDT | 29.00 | 0.36 | 0.23 | 1.62 | +0.06 | +20.00% | 20 | 312 | 147.66% |
| MARA240726C00030000 | 2024-06-28 2:42PM EDT | 30.00 | 0.27 | 0.21 | 0.25 | +0.03 | +12.50% | 191 | 1,021 | 103.13% |
| MARA240726C00035000 | 2024-06-28 3:03PM EDT | 35.00 | 0.13 | 0.11 | 0.33 | -0.01 | -7.14% | 176 | 255 | 128.71% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240726P00010000 | 2024-06-27 3:48PM EDT | 10.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 8 | 110 | 139.06% |
| MARA240726P00012000 | 2024-06-28 1:54PM EDT | 12.00 | 0.04 | 0.03 | 0.55 | -0.02 | -33.33% | 42 | 152 | 142.77% |
| MARA240726P00013000 | 2024-06-28 1:13PM EDT | 13.00 | 0.05 | 0.03 | 0.26 | -0.04 | -44.44% | 7 | 150 | 104.10% |
| MARA240726P00014000 | 2024-06-28 3:16PM EDT | 14.00 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 28 | 263 | 85.94% |
| MARA240726P00015000 | 2024-06-28 3:14PM EDT | 15.00 | 0.20 | 0.20 | 0.23 | -0.07 | -25.93% | 334 | 418 | 83.20% |
| MARA240726P00015500 | 2024-06-28 1:56PM EDT | 15.50 | 0.27 | 0.27 | 0.30 | -0.08 | -22.86% | 11 | 80 | 82.62% |
| MARA240726P00016000 | 2024-06-28 3:37PM EDT | 16.00 | 0.37 | 0.35 | 0.39 | -0.02 | -5.13% | 78 | 349 | 82.03% |
| MARA240726P00016500 | 2024-06-28 3:55PM EDT | 16.50 | 0.52 | 0.46 | 0.59 | +0.01 | +1.96% | 65 | 237 | 85.16% |
| MARA240726P00017000 | 2024-06-28 3:51PM EDT | 17.00 | 0.60 | 0.51 | 0.63 | -0.10 | -14.29% | 58 | 423 | 79.39% |
| MARA240726P00017500 | 2024-06-28 3:49PM EDT | 17.50 | 0.76 | 0.73 | 0.78 | -0.04 | -5.00% | 30 | 249 | 81.45% |
| MARA240726P00018000 | 2024-06-28 3:58PM EDT | 18.00 | 0.96 | 0.91 | 0.98 | -0.06 | -5.88% | 240 | 404 | 82.23% |
| MARA240726P00018500 | 2024-06-28 3:29PM EDT | 18.50 | 1.16 | 0.98 | 1.19 | -0.01 | -0.85% | 35 | 177 | 79.20% |
| MARA240726P00019000 | 2024-06-28 3:58PM EDT | 19.00 | 1.37 | 1.34 | 1.50 | -0.08 | -5.52% | 285 | 976 | 84.67% |
| MARA240726P00019500 | 2024-06-28 3:29PM EDT | 19.50 | 1.64 | 1.48 | 1.89 | -0.16 | -8.89% | 54 | 311 | 85.55% |
| MARA240726P00020000 | 2024-06-28 3:55PM EDT | 20.00 | 1.83 | 1.69 | 1.98 | -0.18 | -8.96% | 126 | 449 | 80.08% |
| MARA240726P00020500 | 2024-06-28 3:44PM EDT | 20.50 | 2.17 | 2.07 | 2.39 | -0.07 | -3.12% | 38 | 14 | 84.86% |
| MARA240726P00021000 | 2024-06-28 11:21AM EDT | 21.00 | 2.65 | 2.29 | 2.61 | +0.09 | +3.52% | 17 | 154 | 80.76% |
| MARA240726P00021500 | 2024-06-27 1:30PM EDT | 21.50 | 2.80 | 2.59 | 2.97 | +0.08 | +2.94% | 1 | 5 | 80.66% |
| MARA240726P00022000 | 2024-06-28 3:51PM EDT | 22.00 | 3.20 | 3.15 | 3.30 | +0.05 | +1.59% | 2 | 47 | 85.25% |
| MARA240726P00022500 | 2024-06-24 3:58PM EDT | 22.50 | 4.57 | 3.55 | 3.70 | 0.00 | - | 7 | 96 | 87.11% |
| MARA240726P00023000 | 2024-06-28 1:20PM EDT | 23.00 | 4.00 | 3.95 | 4.15 | -0.35 | -8.05% | 12 | 41 | 89.65% |
| MARA240726P00023500 | 2024-06-25 10:15AM EDT | 23.50 | 5.05 | 4.10 | 5.05 | 0.00 | - | 5 | 22 | 96.78% |
| MARA240726P00024000 | 2024-06-28 11:05AM EDT | 24.00 | 4.80 | 4.15 | 5.20 | -0.90 | -15.79% | 21 | 22 | 80.08% |
| MARA240726P00024500 | 2024-06-28 3:41PM EDT | 24.50 | 5.23 | 5.05 | 6.45 | -0.31 | -5.60% | 6 | 46 | 116.80% |
| MARA240726P00025000 | 2024-06-28 11:26AM EDT | 25.00 | 5.52 | 5.60 | 5.90 | -0.46 | -7.69% | 2 | 18 | 94.34% |
| MARA240726P00025500 | 2024-06-27 10:00AM EDT | 25.50 | 5.78 | 5.65 | 6.45 | 0.00 | - | 1 | 8 | 85.84% |
| MARA240726P00026000 | 2024-06-28 3:37PM EDT | 26.00 | 6.60 | 6.30 | 6.80 | -1.02 | -13.39% | 2 | 5 | 90.04% |
| MARA240726P00027000 | 2024-06-21 10:20AM EDT | 27.00 | 7.76 | 6.95 | 8.10 | 0.00 | - | 1 | 36 | 96.09% |
| MARA240726P00028000 | 2024-06-12 1:37PM EDT | 28.00 | 8.00 | 7.90 | 9.15 | 0.00 | - | - | 21 | 103.32% |
| MARA240726P00030000 | 2024-06-24 10:39AM EDT | 30.00 | 11.25 | 9.60 | 10.50 | 0.00 | - | 20 | 22 | 114.65% |
| MARA240726P00035000 | 2024-06-20 2:05PM EDT | 35.00 | 14.35 | 14.60 | 17.35 | 0.00 | - | 1 | 1 | 180.37% |
© 2024 Yahoo. All rights reserved.