Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920C00003000 | 2024-06-17 12:53PM EDT | 3.00 | 16.59 | 15.05 | 19.00 | 0.00 | - | 1 | 38 | 242.97% |
| MARA240920C00005000 | 2024-06-28 2:37PM EDT | 5.00 | 15.00 | 13.75 | 17.00 | +0.61 | +4.24% | 1 | 814 | 233.01% |
| MARA240920C00009000 | 2024-06-24 3:00PM EDT | 9.00 | 10.21 | 10.35 | 12.20 | 0.00 | - | 69 | 102 | 132.91% |
| MARA240920C00010000 | 2024-06-27 1:37PM EDT | 10.00 | 10.20 | 9.40 | 10.30 | 0.00 | - | 1 | 330 | 119.92% |
| MARA240920C00011000 | 2024-06-26 10:55AM EDT | 11.00 | 9.10 | 8.55 | 10.00 | 0.00 | - | 1 | 161 | 104.40% |
| MARA240920C00012000 | 2024-06-26 2:47PM EDT | 12.00 | 8.30 | 7.40 | 9.10 | 0.00 | - | 26 | 253 | 90.33% |
| MARA240920C00013000 | 2024-06-28 12:25PM EDT | 13.00 | 7.80 | 7.60 | 7.75 | +1.10 | +16.42% | 4 | 369 | 101.95% |
| MARA240920C00014000 | 2024-06-27 10:39AM EDT | 14.00 | 7.05 | 6.85 | 7.95 | 0.00 | - | 2 | 316 | 119.34% |
| MARA240920C00015000 | 2024-06-28 11:38AM EDT | 15.00 | 6.20 | 6.15 | 6.30 | +0.20 | +3.33% | 5 | 2,548 | 98.63% |
| MARA240920C00016000 | 2024-06-28 10:23AM EDT | 16.00 | 5.35 | 5.50 | 5.90 | -0.13 | -2.37% | 2 | 1,449 | 101.56% |
| MARA240920C00017000 | 2024-06-28 2:24PM EDT | 17.00 | 5.10 | 4.95 | 5.10 | +0.14 | +2.82% | 54 | 1,564 | 97.85% |
| MARA240920C00018000 | 2024-06-28 1:16PM EDT | 18.00 | 4.95 | 4.45 | 4.60 | +0.55 | +12.50% | 51 | 1,471 | 98.24% |
| MARA240920C00019000 | 2024-06-28 3:04PM EDT | 19.00 | 4.05 | 3.80 | 4.15 | +0.05 | +1.25% | 2,071 | 2,976 | 95.90% |
| MARA240920C00020000 | 2024-06-28 3:53PM EDT | 20.00 | 3.70 | 3.60 | 3.70 | +0.10 | +2.78% | 447 | 6,301 | 98.58% |
| MARA240920C00021000 | 2024-06-28 3:59PM EDT | 21.00 | 3.30 | 3.20 | 3.35 | +0.10 | +3.12% | 329 | 2,180 | 98.73% |
| MARA240920C00022000 | 2024-06-28 3:18PM EDT | 22.00 | 2.95 | 2.92 | 3.05 | -0.04 | -1.34% | 115 | 7,490 | 100.10% |
| MARA240920C00023000 | 2024-06-28 3:32PM EDT | 23.00 | 2.67 | 2.56 | 2.90 | +0.03 | +1.14% | 29 | 3,367 | 101.51% |
| MARA240920C00024000 | 2024-06-28 2:30PM EDT | 24.00 | 2.49 | 2.41 | 2.52 | +0.09 | +3.75% | 110 | 2,492 | 101.86% |
| MARA240920C00025000 | 2024-06-28 3:54PM EDT | 25.00 | 2.22 | 2.16 | 2.30 | +0.08 | +3.74% | 927 | 7,820 | 102.25% |
| MARA240920C00026000 | 2024-06-28 3:12PM EDT | 26.00 | 2.05 | 1.96 | 2.26 | +0.05 | +2.50% | 54 | 1,048 | 105.13% |
| MARA240920C00027000 | 2024-06-28 3:01PM EDT | 27.00 | 1.85 | 1.61 | 2.40 | +0.01 | +0.54% | 23 | 4,401 | 107.91% |
| MARA240920C00028000 | 2024-06-28 2:06PM EDT | 28.00 | 1.77 | 1.66 | 1.74 | +0.07 | +4.12% | 204 | 13,566 | 104.54% |
| MARA240920C00029000 | 2024-06-28 9:33AM EDT | 29.00 | 1.61 | 1.32 | 1.65 | +0.01 | +0.62% | 4 | 925 | 103.08% |
| MARA240920C00030000 | 2024-06-28 3:42PM EDT | 30.00 | 1.42 | 1.43 | 1.63 | -0.03 | -2.07% | 1,744 | 24,922 | 108.98% |
| MARA240920C00031000 | 2024-06-28 1:47PM EDT | 31.00 | 1.40 | 1.28 | 1.40 | +0.05 | +3.70% | 78 | 997 | 107.37% |
| MARA240920C00032000 | 2024-06-28 3:26PM EDT | 32.00 | 1.27 | 1.18 | 1.46 | +0.02 | +1.60% | 183 | 1,462 | 110.79% |
| MARA240920C00033000 | 2024-06-28 12:51PM EDT | 33.00 | 1.19 | 1.10 | 1.17 | +0.07 | +6.25% | 143 | 1,233 | 108.50% |
| MARA240920C00034000 | 2024-06-28 1:12PM EDT | 34.00 | 1.19 | 1.01 | 1.09 | +0.16 | +15.53% | 9 | 588 | 109.08% |
| MARA240920C00035000 | 2024-06-28 3:00PM EDT | 35.00 | 1.00 | 0.95 | 1.02 | +0.01 | +1.01% | 159 | 7,343 | 110.16% |
| MARA240920C00036000 | 2024-06-28 1:55PM EDT | 36.00 | 0.95 | 0.87 | 0.95 | +0.06 | +6.74% | 11 | 1,043 | 110.60% |
| MARA240920C00037000 | 2024-06-27 3:17PM EDT | 37.00 | 0.91 | 0.81 | 0.90 | 0.00 | - | 12 | 251 | 111.52% |
| MARA240920C00038000 | 2024-06-28 12:54PM EDT | 38.00 | 0.86 | 0.75 | 0.86 | +0.11 | +14.67% | 1 | 1,707 | 112.45% |
| MARA240920C00039000 | 2024-06-28 11:43AM EDT | 39.00 | 0.75 | 0.70 | 0.79 | -0.05 | -6.25% | 1 | 572 | 112.79% |
| MARA240920C00040000 | 2024-06-28 3:49PM EDT | 40.00 | 0.71 | 0.65 | 0.76 | 0.00 | - | 230 | 10,365 | 113.67% |
| MARA240920C00041000 | 2024-06-25 3:46PM EDT | 41.00 | 0.60 | 0.49 | 1.01 | 0.00 | - | 5 | 435 | 118.26% |
| MARA240920C00042000 | 2024-06-28 12:05PM EDT | 42.00 | 0.65 | 0.57 | 0.69 | +0.03 | +4.84% | 83 | 584 | 115.33% |
| MARA240920C00043000 | 2024-06-26 12:53PM EDT | 43.00 | 0.63 | 0.48 | 0.94 | 0.00 | - | 1 | 336 | 121.39% |
| MARA240920C00044000 | 2024-06-27 10:43AM EDT | 44.00 | 0.58 | 0.47 | 0.87 | 0.00 | - | 5 | 318 | 121.88% |
| MARA240920C00045000 | 2024-06-28 3:15PM EDT | 45.00 | 0.53 | 0.48 | 0.70 | +0.05 | +10.42% | 6 | 2,580 | 120.31% |
| MARA240920C00047000 | 2024-06-28 1:08PM EDT | 47.00 | 0.48 | 0.41 | 0.77 | 0.00 | - | 1 | 201 | 124.51% |
| MARA240920C00048000 | 2024-06-25 1:52PM EDT | 48.00 | 0.42 | 0.42 | 0.77 | 0.00 | - | 1 | 160 | 126.86% |
| MARA240920C00049000 | 2024-06-28 2:22PM EDT | 49.00 | 0.43 | 0.38 | 0.79 | -0.02 | -4.44% | 3 | 689 | 128.32% |
| MARA240920C00050000 | 2024-06-28 3:34PM EDT | 50.00 | 0.43 | 0.36 | 0.44 | 0.00 | - | 194 | 8,289 | 119.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920P00003000 | 2024-06-03 1:32PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 144 | 50.00% |
| MARA240920P00005000 | 2024-06-24 2:57PM EDT | 5.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 190 | 5,587 | 139.06% |
| MARA240920P00009000 | 2024-06-27 2:06PM EDT | 9.00 | 0.13 | 0.10 | 0.21 | 0.00 | - | 59 | 1,810 | 103.71% |
| MARA240920P00010000 | 2024-06-28 2:06PM EDT | 10.00 | 0.20 | 0.16 | 0.43 | -0.01 | -4.76% | 8 | 1,335 | 106.64% |
| MARA240920P00011000 | 2024-06-26 1:17PM EDT | 11.00 | 0.30 | 0.27 | 0.33 | 0.00 | - | 9 | 800 | 94.73% |
| MARA240920P00012000 | 2024-06-27 10:07AM EDT | 12.00 | 0.43 | 0.41 | 0.62 | 0.00 | - | 5 | 1,292 | 97.85% |
| MARA240920P00013000 | 2024-06-28 2:51PM EDT | 13.00 | 0.62 | 0.60 | 0.66 | -0.04 | -6.06% | 5 | 2,098 | 92.09% |
| MARA240920P00014000 | 2024-06-28 2:06PM EDT | 14.00 | 0.85 | 0.84 | 1.10 | -0.03 | -3.41% | 47 | 1,862 | 95.70% |
| MARA240920P00015000 | 2024-06-28 2:56PM EDT | 15.00 | 1.16 | 1.14 | 1.24 | -0.06 | -4.92% | 29 | 4,340 | 91.70% |
| MARA240920P00016000 | 2024-06-28 3:23PM EDT | 16.00 | 1.53 | 1.50 | 1.63 | -0.02 | -1.29% | 12 | 2,256 | 92.04% |
| MARA240920P00017000 | 2024-06-28 3:23PM EDT | 17.00 | 1.98 | 1.91 | 2.42 | -0.05 | -2.46% | 44 | 2,530 | 97.56% |
| MARA240920P00018000 | 2024-06-28 1:23PM EDT | 18.00 | 2.18 | 2.38 | 2.65 | -0.33 | -13.15% | 31 | 3,096 | 93.60% |
| MARA240920P00019000 | 2024-06-28 3:52PM EDT | 19.00 | 2.95 | 2.90 | 3.00 | -0.06 | -1.99% | 372 | 3,250 | 91.06% |
| MARA240920P00020000 | 2024-06-28 3:48PM EDT | 20.00 | 3.55 | 3.35 | 3.60 | -0.21 | -5.59% | 226 | 3,027 | 89.84% |
| MARA240920P00021000 | 2024-06-28 3:20PM EDT | 21.00 | 4.10 | 4.10 | 4.25 | -0.15 | -3.53% | 51 | 1,107 | 92.14% |
| MARA240920P00022000 | 2024-06-28 1:43PM EDT | 22.00 | 4.65 | 4.75 | 5.90 | 0.00 | - | 15 | 5,701 | 105.13% |
| MARA240920P00023000 | 2024-06-25 3:13PM EDT | 23.00 | 6.00 | 5.45 | 6.00 | 0.00 | - | 10 | 812 | 97.46% |
| MARA240920P00024000 | 2024-06-28 1:20PM EDT | 24.00 | 5.77 | 6.20 | 6.80 | -1.51 | -20.74% | 1 | 918 | 98.83% |
| MARA240920P00025000 | 2024-06-28 1:34PM EDT | 25.00 | 6.67 | 7.00 | 7.15 | -0.68 | -9.25% | 1 | 1,088 | 93.99% |
| MARA240920P00026000 | 2024-06-20 3:46PM EDT | 26.00 | 7.90 | 7.80 | 8.45 | +0.20 | +2.60% | 41 | 712 | 101.47% |
| MARA240920P00027000 | 2024-06-28 2:50PM EDT | 27.00 | 8.70 | 8.60 | 9.20 | -0.05 | -0.57% | 67 | 1,920 | 100.78% |
| MARA240920P00028000 | 2024-06-24 3:30PM EDT | 28.00 | 10.31 | 9.45 | 10.60 | 0.00 | - | 30 | 335 | 109.57% |
| MARA240920P00029000 | 2024-06-28 1:31PM EDT | 29.00 | 9.94 | 10.30 | 10.50 | -1.26 | -11.25% | 2 | 641 | 95.85% |
| MARA240920P00030000 | 2024-06-24 12:34PM EDT | 30.00 | 12.12 | 11.15 | 11.35 | 0.00 | - | 180 | 1,740 | 95.46% |
| MARA240920P00031000 | 2024-05-28 11:15AM EDT | 31.00 | 11.75 | 11.50 | 12.60 | 0.00 | - | 4 | 85 | 92.68% |
| MARA240920P00032000 | 2024-06-28 9:58AM EDT | 32.00 | 13.27 | 12.95 | 13.65 | -0.33 | -2.43% | 1 | 400 | 105.23% |
| MARA240920P00033000 | 2024-06-17 1:51PM EDT | 33.00 | 14.17 | 13.85 | 14.35 | 0.00 | - | 15 | 260 | 102.05% |
| MARA240920P00034000 | 2024-06-26 11:11AM EDT | 34.00 | 15.05 | 14.80 | 15.15 | 0.00 | - | 1 | 121 | 100.88% |
| MARA240920P00035000 | 2024-06-21 9:31AM EDT | 35.00 | 15.20 | 15.15 | 16.10 | 0.00 | - | 11 | 281 | 89.06% |
| MARA240920P00036000 | 2024-05-23 9:33AM EDT | 36.00 | 16.90 | 17.30 | 18.45 | 0.00 | - | 5 | 91 | 138.14% |
| MARA240920P00037000 | 2024-06-28 1:38PM EDT | 37.00 | 17.25 | 17.25 | 18.55 | 0.00 | - | 1 | 41 | 107.32% |
| MARA240920P00038000 | 2024-05-22 3:19PM EDT | 38.00 | 18.45 | 19.20 | 19.75 | 0.00 | - | 8 | 63 | 131.64% |
| MARA240920P00039000 | 2024-06-28 1:39PM EDT | 39.00 | 19.15 | 19.00 | 20.25 | +0.35 | +1.86% | 2 | 77 | 100.20% |
| MARA240920P00040000 | 2024-06-24 2:41PM EDT | 40.00 | 21.70 | 20.45 | 21.20 | 0.00 | - | 14 | 34 | 112.40% |
| MARA240920P00041000 | 2024-05-20 11:48AM EDT | 41.00 | 21.30 | 20.20 | 21.50 | 0.00 | - | 4 | 41 | 98.14% |
| MARA240920P00042000 | 2024-06-13 2:03PM EDT | 42.00 | 22.66 | 22.35 | 23.80 | 0.00 | - | 1 | 83 | 128.13% |
| MARA240920P00043000 | 2024-05-20 11:47AM EDT | 43.00 | 23.25 | 23.00 | 23.60 | 0.00 | - | 26 | 26 | 87.11% |
| MARA240920P00044000 | 2024-05-15 1:01PM EDT | 44.00 | 25.33 | 24.80 | 25.00 | 0.00 | - | 8 | 63 | 125.59% |
| MARA240920P00045000 | 2024-06-11 9:30AM EDT | 45.00 | 26.49 | 25.20 | 26.50 | 0.00 | - | 8 | 95 | 125.59% |
| MARA240920P00047000 | 2024-05-20 3:35PM EDT | 47.00 | 25.55 | 26.85 | 28.65 | 0.00 | - | 8 | 74 | 125.10% |
| MARA240920P00048000 | 2024-04-09 10:30AM EDT | 48.00 | 31.10 | 27.90 | 30.00 | 0.00 | - | 9 | 50 | 136.62% |
| MARA240920P00049000 | 2024-04-10 1:01PM EDT | 49.00 | 32.20 | 30.80 | 32.85 | 0.00 | - | 11 | 47 | 202.49% |
| MARA240920P00050000 | 2024-04-04 11:19AM EDT | 50.00 | 32.25 | 31.80 | 33.75 | 0.00 | - | 1 | 26 | 203.27% |
© 2024 Yahoo. All rights reserved.