Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240816C00003000 | 2024-06-24 9:58AM EDT | 3.00 | 17.70 | 15.70 | 18.95 | 0.00 | - | 1 | 9 | 409.38% |
| MARA240816C00005000 | 2024-06-21 12:10PM EDT | 5.00 | 14.17 | 13.35 | 16.95 | 0.00 | - | 1 | 5 | 262.50% |
| MARA240816C00010000 | 2024-06-21 2:29PM EDT | 10.00 | 9.35 | 9.30 | 11.80 | 0.00 | - | 11 | 59 | 180.66% |
| MARA240816C00011000 | 2024-06-28 2:06PM EDT | 11.00 | 9.20 | 8.80 | 11.00 | +0.87 | +10.44% | 7 | 35 | 186.82% |
| MARA240816C00012000 | 2024-06-26 11:54AM EDT | 12.00 | 8.40 | 7.15 | 10.00 | 0.00 | - | 21 | 29 | 144.04% |
| MARA240816C00013000 | 2024-06-27 10:00AM EDT | 13.00 | 7.50 | 7.15 | 7.30 | 0.00 | - | 2 | 149 | 101.37% |
| MARA240816C00014000 | 2024-06-27 1:31PM EDT | 14.00 | 6.40 | 6.30 | 6.45 | 0.00 | - | 2 | 56 | 98.34% |
| MARA240816C00015000 | 2024-06-28 1:37PM EDT | 15.00 | 5.50 | 5.50 | 6.40 | 0.00 | - | 27 | 1,004 | 115.53% |
| MARA240816C00016000 | 2024-06-28 1:17PM EDT | 16.00 | 5.53 | 4.80 | 4.95 | +0.72 | +14.97% | 4 | 245 | 95.90% |
| MARA240816C00017000 | 2024-06-28 9:47AM EDT | 17.00 | 4.25 | 4.15 | 4.25 | -0.01 | -0.23% | 1 | 248 | 94.34% |
| MARA240816C00018000 | 2024-06-28 3:04PM EDT | 18.00 | 3.60 | 3.55 | 3.70 | 0.00 | - | 46 | 748 | 94.34% |
| MARA240816C00019000 | 2024-06-28 2:02PM EDT | 19.00 | 3.20 | 3.05 | 3.20 | +0.10 | +3.23% | 107 | 1,710 | 94.82% |
| MARA240816C00020000 | 2024-06-28 3:49PM EDT | 20.00 | 2.68 | 2.65 | 2.75 | +0.09 | +3.47% | 727 | 2,050 | 95.75% |
| MARA240816C00021000 | 2024-06-28 3:33PM EDT | 21.00 | 2.31 | 2.09 | 2.36 | +0.06 | +2.67% | 283 | 2,028 | 92.97% |
| MARA240816C00022000 | 2024-06-28 3:52PM EDT | 22.00 | 2.02 | 1.95 | 2.05 | +0.04 | +2.02% | 981 | 3,967 | 97.07% |
| MARA240816C00023000 | 2024-06-28 3:57PM EDT | 23.00 | 1.75 | 1.69 | 1.78 | +0.05 | +2.94% | 166 | 1,470 | 98.24% |
| MARA240816C00024000 | 2024-06-28 3:52PM EDT | 24.00 | 1.50 | 1.46 | 1.57 | +0.03 | +2.04% | 67 | 1,031 | 99.66% |
| MARA240816C00025000 | 2024-06-28 3:53PM EDT | 25.00 | 1.32 | 1.28 | 1.34 | +0.03 | +2.33% | 522 | 5,759 | 100.39% |
| MARA240816C00026000 | 2024-06-28 3:27PM EDT | 26.00 | 1.13 | 1.10 | 1.23 | -0.01 | -0.88% | 70 | 3,581 | 102.34% |
| MARA240816C00027000 | 2024-06-28 3:21PM EDT | 27.00 | 1.00 | 0.95 | 1.02 | +0.01 | +1.01% | 122 | 905 | 101.86% |
| MARA240816C00028000 | 2024-06-28 1:58PM EDT | 28.00 | 0.90 | 0.86 | 0.99 | +0.05 | +5.88% | 20 | 1,046 | 105.66% |
| MARA240816C00029000 | 2024-06-28 2:31PM EDT | 29.00 | 0.72 | 0.73 | 0.79 | -0.07 | -8.86% | 30 | 894 | 104.00% |
| MARA240816C00030000 | 2024-06-28 3:51PM EDT | 30.00 | 0.70 | 0.65 | 0.73 | -0.02 | -2.78% | 770 | 7,873 | 105.96% |
| MARA240816C00035000 | 2024-06-28 3:58PM EDT | 35.00 | 0.38 | 0.36 | 0.43 | -0.02 | -5.00% | 164 | 2,613 | 111.13% |
| MARA240816C00040000 | 2024-06-28 3:57PM EDT | 40.00 | 0.27 | 0.24 | 0.31 | +0.01 | +3.85% | 102 | 2,327 | 118.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240816P00005000 | 2024-06-25 1:16PM EDT | 5.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 162.50% |
| MARA240816P00010000 | 2024-06-28 2:12PM EDT | 10.00 | 0.05 | 0.05 | 0.00 | -0.03 | -37.50% | 6 | 266 | 87.50% |
| MARA240816P00011000 | 2024-06-27 10:33AM EDT | 11.00 | 0.11 | 0.06 | 0.21 | +0.01 | +10.00% | 84 | 171 | 102.34% |
| MARA240816P00012000 | 2024-06-28 1:13PM EDT | 12.00 | 0.14 | 0.15 | 0.20 | -0.04 | -22.22% | 155 | 4,138 | 94.92% |
| MARA240816P00013000 | 2024-06-28 1:58PM EDT | 13.00 | 0.23 | 0.24 | 0.28 | -0.06 | -20.69% | 142 | 617 | 91.21% |
| MARA240816P00014000 | 2024-06-28 1:41PM EDT | 14.00 | 0.35 | 0.38 | 0.42 | -0.10 | -22.22% | 12 | 716 | 89.65% |
| MARA240816P00015000 | 2024-06-28 3:36PM EDT | 15.00 | 0.60 | 0.58 | 0.61 | -0.03 | -4.76% | 109 | 2,219 | 88.48% |
| MARA240816P00016000 | 2024-06-28 2:31PM EDT | 16.00 | 0.84 | 0.85 | 0.90 | -0.16 | -16.00% | 308 | 1,099 | 88.77% |
| MARA240816P00017000 | 2024-06-28 3:21PM EDT | 17.00 | 1.20 | 1.19 | 1.22 | -0.10 | -7.69% | 395 | 716 | 88.28% |
| MARA240816P00018000 | 2024-06-28 3:23PM EDT | 18.00 | 1.62 | 1.60 | 1.67 | -0.11 | -6.36% | 47 | 653 | 89.01% |
| MARA240816P00019000 | 2024-06-28 3:50PM EDT | 19.00 | 2.12 | 2.08 | 2.34 | -0.07 | -3.20% | 50 | 1,083 | 92.48% |
| MARA240816P00020000 | 2024-06-28 3:02PM EDT | 20.00 | 2.70 | 2.62 | 2.74 | -0.07 | -2.53% | 238 | 1,778 | 89.84% |
| MARA240816P00021000 | 2024-06-28 2:35PM EDT | 21.00 | 3.30 | 3.20 | 3.40 | -0.04 | -1.20% | 9 | 799 | 90.43% |
| MARA240816P00022000 | 2024-06-28 3:49PM EDT | 22.00 | 4.07 | 3.90 | 4.05 | +0.21 | +5.44% | 29 | 299 | 91.02% |
| MARA240816P00023000 | 2024-06-28 3:23PM EDT | 23.00 | 4.75 | 4.60 | 4.80 | -0.20 | -4.04% | 6 | 155 | 91.70% |
| MARA240816P00024000 | 2024-06-25 3:46PM EDT | 24.00 | 6.10 | 5.40 | 5.55 | 0.00 | - | 2 | 92 | 92.68% |
| MARA240816P00025000 | 2024-06-28 12:32PM EDT | 25.00 | 6.01 | 6.20 | 6.35 | -0.39 | -6.09% | 5 | 2,328 | 93.26% |
| MARA240816P00026000 | 2024-06-26 9:53AM EDT | 26.00 | 7.30 | 7.05 | 7.20 | 0.00 | - | 2 | 20 | 94.63% |
| MARA240816P00027000 | 2024-06-25 1:22PM EDT | 27.00 | 8.42 | 7.90 | 8.05 | 0.00 | - | 1 | 70 | 94.97% |
| MARA240816P00028000 | 2024-06-28 1:08PM EDT | 28.00 | 8.39 | 8.80 | 9.85 | -1.19 | -12.42% | 1 | 13 | 116.26% |
| MARA240816P00029000 | 2024-06-26 11:55AM EDT | 29.00 | 9.70 | 9.50 | 11.05 | +0.15 | +1.57% | 6 | 69 | 120.31% |
| MARA240816P00030000 | 2024-06-27 9:47AM EDT | 30.00 | 10.69 | 10.55 | 12.40 | 0.00 | - | 1 | 80 | 134.47% |
| MARA240816P00035000 | 2024-06-21 10:26AM EDT | 35.00 | 15.71 | 14.40 | 16.00 | 0.00 | - | 2 | 2 | 75.00% |
| MARA240816P00040000 | 2024-06-20 9:50AM EDT | 40.00 | 19.60 | 18.75 | 22.05 | 0.00 | - | - | 1 | 116.60% |
© 2024 Yahoo. All rights reserved.