Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240802C00010000 | 2024-06-26 10:24AM EDT | 10.00 | 9.90 | 9.30 | 12.05 | 0.00 | - | 2 | 11 | 226.37% |
| MARA240802C00012000 | 2024-06-28 1:07PM EDT | 12.00 | 8.50 | 6.00 | 10.00 | 0.00 | - | 2 | 2 | 108.20% |
| MARA240802C00014000 | 2024-06-27 9:44AM EDT | 14.00 | 5.99 | 6.05 | 7.35 | 0.00 | - | 1 | 81 | 140.04% |
| MARA240802C00015000 | 2024-06-27 3:57PM EDT | 15.00 | 5.10 | 4.65 | 6.00 | 0.00 | - | 41 | 16 | 96.09% |
| MARA240802C00017000 | 2024-06-26 11:39AM EDT | 17.00 | 3.85 | 2.50 | 4.35 | 0.00 | - | 2 | 183 | 71.29% |
| MARA240802C00017500 | 2024-06-28 2:47PM EDT | 17.50 | 3.45 | 2.62 | 3.75 | +0.05 | +1.47% | 6 | 18 | 76.86% |
| MARA240802C00018000 | 2024-06-28 1:07PM EDT | 18.00 | 3.50 | 2.87 | 3.45 | +0.27 | +8.36% | 2 | 13 | 90.53% |
| MARA240802C00018500 | 2024-06-26 12:55PM EDT | 18.50 | 3.10 | 0.99 | 3.30 | 0.00 | - | 7 | 23 | 57.72% |
| MARA240802C00019000 | 2024-06-28 3:05PM EDT | 19.00 | 2.59 | 2.36 | 2.68 | +0.01 | +0.39% | 47 | 134 | 86.43% |
| MARA240802C00019500 | 2024-06-28 2:46PM EDT | 19.50 | 2.43 | 2.15 | 2.93 | +0.20 | +8.97% | 55 | 107 | 97.46% |
| MARA240802C00020000 | 2024-06-28 3:51PM EDT | 20.00 | 2.19 | 2.07 | 2.44 | +0.18 | +8.96% | 496 | 504 | 94.97% |
| MARA240802C00020500 | 2024-06-28 1:49PM EDT | 20.50 | 1.91 | 1.47 | 2.05 | -0.11 | -5.45% | 54 | 283 | 83.20% |
| MARA240802C00021000 | 2024-06-28 3:51PM EDT | 21.00 | 1.78 | 1.47 | 1.81 | -0.01 | -0.56% | 108 | 478 | 86.13% |
| MARA240802C00021500 | 2024-06-28 10:22AM EDT | 21.50 | 1.64 | 1.34 | 2.24 | 0.00 | - | 37 | 69 | 99.51% |
| MARA240802C00022000 | 2024-06-28 3:46PM EDT | 22.00 | 1.43 | 1.35 | 1.50 | +0.01 | +0.70% | 186 | 351 | 91.11% |
| MARA240802C00022500 | 2024-06-28 2:51PM EDT | 22.50 | 1.33 | 1.16 | 1.50 | +0.15 | +12.71% | 18 | 50 | 93.26% |
| MARA240802C00023000 | 2024-06-28 3:10PM EDT | 23.00 | 1.24 | 1.07 | 1.50 | +0.05 | +4.20% | 80 | 1,052 | 97.17% |
| MARA240802C00023500 | 2024-06-28 12:59PM EDT | 23.50 | 1.20 | 0.96 | 1.11 | +0.14 | +13.21% | 27 | 61 | 91.55% |
| MARA240802C00024000 | 2024-06-28 1:18PM EDT | 24.00 | 1.23 | 0.50 | 1.03 | +0.26 | +26.80% | 50 | 123 | 83.89% |
| MARA240802C00024500 | 2024-06-28 12:59PM EDT | 24.50 | 1.00 | 0.69 | 1.22 | +0.11 | +12.36% | 7 | 224 | 97.75% |
| MARA240802C00025000 | 2024-06-28 3:34PM EDT | 25.00 | 0.81 | 0.64 | 0.88 | -0.05 | -5.81% | 161 | 151 | 92.77% |
| MARA240802C00025500 | 2024-06-28 12:01PM EDT | 25.50 | 0.90 | 0.11 | 0.91 | -0.01 | -1.10% | 2 | 43 | 83.40% |
| MARA240802C00026000 | 2024-06-28 1:26PM EDT | 26.00 | 0.90 | 0.65 | 0.97 | +0.26 | +40.62% | 12 | 152 | 103.71% |
| MARA240802C00027000 | 2024-06-28 3:01PM EDT | 27.00 | 0.66 | 0.52 | 0.64 | -0.14 | -17.50% | 37 | 117 | 98.83% |
| MARA240802C00028000 | 2024-06-28 1:04PM EDT | 28.00 | 0.56 | 0.47 | 0.58 | +0.04 | +7.69% | 13 | 320 | 102.44% |
| MARA240802C00029000 | 2024-06-28 3:19PM EDT | 29.00 | 0.42 | 0.22 | 0.50 | 0.00 | - | 7 | 39 | 97.56% |
| MARA240802C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 0.37 | 0.35 | 0.48 | -0.04 | -9.76% | 242 | 418 | 107.42% |
| MARA240802C00035000 | 2024-06-28 12:05PM EDT | 35.00 | 0.20 | 0.15 | 0.24 | +0.01 | +5.26% | 17 | 95 | 112.11% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240802P00010000 | 2024-06-25 3:54PM EDT | 10.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 13 | 29 | 141.02% |
| MARA240802P00012000 | 2024-06-25 2:46PM EDT | 12.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 10 | 227 | 96.09% |
| MARA240802P00013000 | 2024-06-27 11:20AM EDT | 13.00 | 0.14 | 0.09 | 0.29 | 0.00 | - | 185 | 218 | 99.41% |
| MARA240802P00014000 | 2024-06-28 2:46PM EDT | 14.00 | 0.19 | 0.19 | 0.23 | -0.06 | -24.00% | 27 | 100 | 87.50% |
| MARA240802P00015000 | 2024-06-28 3:38PM EDT | 15.00 | 0.35 | 0.31 | 0.36 | -0.02 | -5.41% | 6 | 93 | 85.16% |
| MARA240802P00015500 | 2024-06-27 3:42PM EDT | 15.50 | 0.45 | 0.27 | 0.65 | 0.00 | - | 42 | 107 | 87.30% |
| MARA240802P00016000 | 2024-06-28 2:07PM EDT | 16.00 | 0.47 | 0.07 | 1.26 | -0.12 | -20.34% | 29 | 196 | 92.68% |
| MARA240802P00016500 | 2024-06-28 1:43PM EDT | 16.50 | 0.58 | 0.48 | 0.77 | -0.10 | -14.71% | 7 | 83 | 82.13% |
| MARA240802P00017000 | 2024-06-28 1:36PM EDT | 17.00 | 0.72 | 0.75 | 0.98 | -0.15 | -17.24% | 53 | 243 | 87.01% |
| MARA240802P00017500 | 2024-06-28 2:39PM EDT | 17.50 | 0.97 | 0.88 | 1.00 | -0.08 | -7.62% | 24 | 176 | 82.13% |
| MARA240802P00018000 | 2024-06-28 3:31PM EDT | 18.00 | 1.20 | 0.90 | 1.20 | -0.03 | -2.44% | 55 | 102 | 78.42% |
| MARA240802P00018500 | 2024-06-28 2:21PM EDT | 18.50 | 1.40 | 1.17 | 1.51 | +0.38 | +37.25% | 25 | 47 | 82.23% |
| MARA240802P00019000 | 2024-06-28 3:31PM EDT | 19.00 | 1.62 | 1.38 | 1.96 | -0.10 | -5.81% | 43 | 276 | 86.43% |
| MARA240802P00019500 | 2024-06-28 3:35PM EDT | 19.50 | 1.81 | 1.51 | 2.00 | -0.37 | -16.97% | 273 | 173 | 79.39% |
| MARA240802P00020000 | 2024-06-28 3:31PM EDT | 20.00 | 2.13 | 2.00 | 2.66 | -0.11 | -4.91% | 165 | 197 | 91.89% |
| MARA240802P00020500 | 2024-06-28 3:46PM EDT | 20.50 | 2.41 | 2.03 | 4.40 | -0.08 | -3.21% | 29 | 29 | 116.11% |
| MARA240802P00021000 | 2024-06-28 1:08PM EDT | 21.00 | 2.53 | 2.50 | 2.90 | -0.29 | -10.28% | 9 | 281 | 82.47% |
| MARA240802P00021500 | 2024-06-26 10:49AM EDT | 21.50 | 3.03 | 2.36 | 4.70 | 0.00 | - | 2 | 12 | 103.22% |
| MARA240802P00022000 | 2024-06-27 10:17AM EDT | 22.00 | 3.35 | 2.94 | 3.60 | 0.00 | - | 1 | 16 | 78.22% |
| MARA240802P00022500 | 2024-06-25 1:04PM EDT | 22.50 | 4.38 | 3.40 | 4.40 | 0.00 | - | 1 | 104 | 89.84% |
| MARA240802P00023000 | 2024-06-25 10:15AM EDT | 23.00 | 4.90 | 3.55 | 4.90 | 0.00 | - | 2 | 27 | 87.99% |
| MARA240802P00023500 | 2024-06-28 1:56PM EDT | 23.50 | 4.50 | 4.35 | 4.80 | 0.00 | - | 2 | 18 | 86.52% |
| MARA240802P00024000 | 2024-06-24 3:02PM EDT | 24.00 | 5.90 | 4.90 | 6.85 | 0.00 | - | 1 | 101 | 126.95% |
| MARA240802P00024500 | 2024-06-21 10:48AM EDT | 24.50 | 5.78 | 3.50 | 7.30 | 0.00 | - | 2 | 2 | 87.79% |
| MARA240802P00025000 | 2024-06-28 1:06PM EDT | 25.00 | 5.50 | 5.60 | 6.00 | -0.50 | -8.33% | 4 | 34 | 87.11% |
| MARA240802P00026000 | 2024-06-28 3:37PM EDT | 26.00 | 6.77 | 6.45 | 7.20 | -0.58 | -7.89% | 4 | 4 | 96.58% |
| MARA240802P00027000 | 2024-06-26 10:10AM EDT | 27.00 | 7.68 | 6.50 | 7.80 | 0.00 | - | 25 | 46 | 102.83% |
| MARA240802P00030000 | 2024-06-20 10:37AM EDT | 30.00 | 9.53 | 9.35 | 12.40 | 0.00 | - | - | 5 | 127.44% |
| MARA240802P00035000 | 2024-06-20 1:54PM EDT | 35.00 | 14.75 | 14.95 | 17.40 | 0.00 | - | 2 | 2 | 172.95% |
© 2024 Yahoo. All rights reserved.