Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241220C00003000 | 2024-06-24 1:09PM EDT | 3.00 | 15.70 | 14.85 | 19.00 | 0.00 | - | 1 | 3 | 142.97% |
| MARA241220C00005000 | 2024-06-28 3:27PM EDT | 5.00 | 15.15 | 12.95 | 17.00 | -0.10 | -0.66% | 1 | 5 | 114.84% |
| MARA241220C00007000 | 2024-06-26 10:31AM EDT | 7.00 | 13.45 | 11.65 | 15.00 | 0.00 | - | 2 | 12 | 120.90% |
| MARA241220C00008000 | 2024-06-24 10:38AM EDT | 8.00 | 11.50 | 10.75 | 14.55 | 0.00 | - | 11 | 10 | 126.17% |
| MARA241220C00009000 | 2024-06-28 1:20PM EDT | 9.00 | 12.33 | 10.90 | 11.95 | +1.88 | +17.99% | 1 | 11 | 100.78% |
| MARA241220C00010000 | 2024-06-28 3:58PM EDT | 10.00 | 10.85 | 10.65 | 11.40 | +0.30 | +2.84% | 5 | 275 | 115.87% |
| MARA241220C00011000 | 2024-06-25 10:47AM EDT | 11.00 | 9.97 | 10.00 | 10.15 | 0.00 | - | 10 | 134 | 105.32% |
| MARA241220C00012000 | 2024-06-28 12:30PM EDT | 12.00 | 9.70 | 9.10 | 9.65 | 0.00 | - | 3 | 45 | 103.71% |
| MARA241220C00013000 | 2024-06-28 1:39PM EDT | 13.00 | 9.20 | 8.70 | 8.80 | +0.35 | +3.95% | 2 | 39 | 103.32% |
| MARA241220C00014000 | 2024-06-28 3:31PM EDT | 14.00 | 8.10 | 8.10 | 8.20 | +0.05 | +0.62% | 36 | 216 | 102.59% |
| MARA241220C00015000 | 2024-06-28 1:11PM EDT | 15.00 | 8.15 | 7.00 | 7.65 | +0.65 | +8.67% | 1 | 202 | 95.61% |
| MARA241220C00016000 | 2024-06-28 12:42PM EDT | 16.00 | 7.23 | 7.00 | 7.15 | -0.07 | -0.96% | 20 | 192 | 101.61% |
| MARA241220C00017000 | 2024-06-28 2:18PM EDT | 17.00 | 6.74 | 6.55 | 6.65 | +0.04 | +0.60% | 10 | 165 | 101.42% |
| MARA241220C00018000 | 2024-06-28 2:32PM EDT | 18.00 | 6.20 | 6.10 | 6.20 | +0.03 | +0.49% | 97 | 946 | 101.03% |
| MARA241220C00019000 | 2024-06-28 3:59PM EDT | 19.00 | 5.75 | 5.70 | 5.80 | +0.10 | +1.77% | 20 | 389 | 101.07% |
| MARA241220C00020000 | 2024-06-28 3:47PM EDT | 20.00 | 5.39 | 5.35 | 5.45 | +0.09 | +1.70% | 139 | 2,101 | 101.51% |
| MARA241220C00021000 | 2024-06-28 2:22PM EDT | 21.00 | 4.91 | 5.00 | 5.10 | -0.04 | -0.81% | 20 | 1,019 | 101.42% |
| MARA241220C00022000 | 2024-06-28 1:56PM EDT | 22.00 | 4.78 | 4.65 | 4.80 | +0.08 | +1.70% | 75 | 1,795 | 101.37% |
| MARA241220C00023000 | 2024-06-28 3:47PM EDT | 23.00 | 4.50 | 4.40 | 4.50 | 0.00 | - | 49 | 831 | 101.78% |
| MARA241220C00024000 | 2024-06-28 2:36PM EDT | 24.00 | 4.30 | 4.10 | 4.25 | +0.19 | +4.62% | 370 | 440 | 101.81% |
| MARA241220C00025000 | 2024-06-28 2:18PM EDT | 25.00 | 4.07 | 3.55 | 4.00 | +0.12 | +3.04% | 103 | 2,010 | 99.22% |
| MARA241220C00026000 | 2024-06-28 2:44PM EDT | 26.00 | 3.75 | 3.65 | 3.80 | +0.10 | +2.74% | 4 | 439 | 102.69% |
| MARA241220C00027000 | 2024-06-28 1:03PM EDT | 27.00 | 3.67 | 3.45 | 3.60 | -0.03 | -0.81% | 1 | 118 | 103.13% |
| MARA241220C00028000 | 2024-06-28 12:59PM EDT | 28.00 | 3.48 | 3.25 | 3.40 | +0.08 | +2.35% | 7 | 476 | 103.27% |
| MARA241220C00029000 | 2024-06-28 10:41AM EDT | 29.00 | 3.05 | 3.05 | 3.25 | 0.00 | - | 2 | 198 | 103.61% |
| MARA241220C00030000 | 2024-06-28 3:24PM EDT | 30.00 | 2.98 | 2.90 | 3.05 | +0.03 | +1.02% | 249 | 1,938 | 103.71% |
| MARA241220C00031000 | 2024-06-28 1:36PM EDT | 31.00 | 3.15 | 2.77 | 3.15 | +0.38 | +13.72% | 4 | 217 | 106.64% |
| MARA241220C00032000 | 2024-06-28 2:21PM EDT | 32.00 | 2.75 | 2.58 | 2.84 | 0.00 | - | 13 | 134 | 104.93% |
| MARA241220C00033000 | 2024-06-26 11:25AM EDT | 33.00 | 2.68 | 2.46 | 3.25 | 0.00 | - | 1 | 77 | 110.55% |
| MARA241220C00034000 | 2024-06-28 1:57PM EDT | 34.00 | 2.45 | 2.19 | 2.64 | 0.00 | - | 122 | 128 | 104.79% |
| MARA241220C00035000 | 2024-06-28 12:50PM EDT | 35.00 | 2.35 | 2.25 | 2.53 | +0.01 | +0.43% | 7 | 731 | 106.89% |
| MARA241220C00036000 | 2024-06-28 1:14PM EDT | 36.00 | 2.47 | 2.05 | 2.38 | +0.32 | +14.88% | 27 | 228 | 105.86% |
| MARA241220C00037000 | 2024-06-25 10:51AM EDT | 37.00 | 2.09 | 2.04 | 2.25 | 0.00 | - | 1 | 194 | 106.79% |
| MARA241220C00038000 | 2024-06-26 3:08PM EDT | 38.00 | 1.92 | 1.94 | 2.20 | 0.00 | - | 1 | 114 | 107.47% |
| MARA241220C00039000 | 2024-06-28 1:38PM EDT | 39.00 | 2.07 | 1.86 | 1.97 | +0.27 | +15.00% | 69 | 6,495 | 106.40% |
| MARA241220C00040000 | 2024-06-28 3:01PM EDT | 40.00 | 1.82 | 1.77 | 2.05 | +0.02 | +1.11% | 16 | 2,035 | 108.35% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241220P00003000 | 2024-06-03 2:42PM EDT | 3.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 3 | 49 | 159.38% |
| MARA241220P00005000 | 2024-06-28 11:08AM EDT | 5.00 | 0.16 | 0.04 | 0.41 | +0.04 | +33.33% | 2 | 2 | 129.69% |
| MARA241220P00007000 | 2024-06-28 1:52PM EDT | 7.00 | 0.30 | 0.21 | 0.31 | +0.04 | +15.38% | 2 | 1,002 | 103.32% |
| MARA241220P00008000 | 2024-06-27 9:30AM EDT | 8.00 | 0.39 | 0.17 | 0.75 | 0.00 | - | 1 | 154 | 106.15% |
| MARA241220P00009000 | 2024-06-27 3:57PM EDT | 9.00 | 0.52 | 0.49 | 0.58 | 0.00 | - | 4 | 155 | 98.54% |
| MARA241220P00010000 | 2024-06-28 2:31PM EDT | 10.00 | 0.69 | 0.69 | 0.73 | -0.04 | -5.48% | 32 | 753 | 96.04% |
| MARA241220P00011000 | 2024-06-28 11:11AM EDT | 11.00 | 0.96 | 0.92 | 0.96 | +0.03 | +3.23% | 1 | 1,071 | 94.63% |
| MARA241220P00012000 | 2024-06-28 3:25PM EDT | 12.00 | 1.25 | 1.20 | 1.49 | +0.05 | +4.17% | 33 | 886 | 97.90% |
| MARA241220P00013000 | 2024-06-28 3:29PM EDT | 13.00 | 1.56 | 1.51 | 1.77 | -0.03 | -1.89% | 10 | 1,670 | 95.85% |
| MARA241220P00014000 | 2024-06-28 1:19PM EDT | 14.00 | 1.78 | 1.88 | 1.97 | -0.14 | -7.29% | 11 | 394 | 92.77% |
| MARA241220P00015000 | 2024-06-28 3:25PM EDT | 15.00 | 2.36 | 2.14 | 2.38 | 0.00 | - | 8 | 1,129 | 90.38% |
| MARA241220P00016000 | 2024-06-28 11:57AM EDT | 16.00 | 2.80 | 2.77 | 2.92 | -0.04 | -1.41% | 1 | 715 | 93.07% |
| MARA241220P00017000 | 2024-06-28 1:20PM EDT | 17.00 | 3.09 | 3.25 | 3.35 | -0.26 | -7.76% | 2 | 335 | 91.80% |
| MARA241220P00018000 | 2024-06-28 1:54PM EDT | 18.00 | 3.80 | 3.80 | 3.90 | -0.21 | -5.24% | 12 | 508 | 91.85% |
| MARA241220P00019000 | 2024-06-28 1:27PM EDT | 19.00 | 4.40 | 4.35 | 4.95 | -0.20 | -4.35% | 19 | 801 | 96.14% |
| MARA241220P00020000 | 2024-06-28 3:09PM EDT | 20.00 | 5.05 | 5.00 | 5.10 | 0.00 | - | 28 | 1,425 | 91.92% |
| MARA241220P00021000 | 2024-06-28 1:26PM EDT | 21.00 | 5.35 | 5.60 | 5.75 | -0.39 | -6.79% | 1 | 653 | 91.55% |
| MARA241220P00022000 | 2024-06-27 12:38PM EDT | 22.00 | 6.45 | 6.30 | 6.40 | 0.00 | - | 2 | 203 | 91.65% |
| MARA241220P00023000 | 2024-06-28 12:33PM EDT | 23.00 | 6.65 | 7.00 | 7.10 | -0.40 | -5.67% | 38 | 117 | 91.70% |
| MARA241220P00024000 | 2024-06-28 11:53AM EDT | 24.00 | 7.35 | 7.70 | 7.85 | -0.43 | -5.53% | 4 | 371 | 91.80% |
| MARA241220P00025000 | 2024-06-25 11:14AM EDT | 25.00 | 8.85 | 8.45 | 8.60 | 0.00 | - | 3 | 90 | 91.94% |
| MARA241220P00026000 | 2024-06-28 2:51PM EDT | 26.00 | 9.20 | 9.20 | 9.35 | -0.47 | -4.86% | 1 | 11 | 91.75% |
| MARA241220P00027000 | 2024-06-28 1:54PM EDT | 27.00 | 9.95 | 10.00 | 10.15 | -0.05 | -0.50% | 45 | 59 | 92.11% |
| MARA241220P00028000 | 2024-06-28 1:08PM EDT | 28.00 | 10.50 | 10.80 | 10.95 | -0.35 | -3.23% | 30 | 17 | 92.19% |
| MARA241220P00029000 | 2024-06-28 1:16PM EDT | 29.00 | 11.10 | 11.60 | 11.75 | -0.86 | -7.19% | 97 | 2 | 91.94% |
| MARA241220P00030000 | 2024-06-28 1:13PM EDT | 30.00 | 12.00 | 12.45 | 12.65 | +0.09 | +0.76% | 16 | 64 | 92.87% |
| MARA241220P00031000 | 2024-05-20 3:45PM EDT | 31.00 | 13.10 | 13.30 | 14.00 | 0.00 | - | - | 1 | 97.95% |
| MARA241220P00032000 | 2024-06-28 9:58AM EDT | 32.00 | 14.35 | 14.10 | 14.25 | -0.25 | -1.71% | 1 | 2 | 91.60% |
| MARA241220P00035000 | 2024-05-30 1:51PM EDT | 35.00 | 16.87 | 16.70 | 16.85 | 0.00 | - | 1 | 1 | 91.19% |
| MARA241220P00036000 | 2024-05-15 10:30AM EDT | 36.00 | 19.55 | 18.05 | 18.60 | 0.00 | - | 1 | 2 | 105.08% |
| MARA241220P00037000 | 2024-05-09 12:57PM EDT | 37.00 | 19.35 | 19.40 | 19.75 | 0.00 | - | 1 | 1 | 112.45% |
| MARA241220P00038000 | 2024-06-13 11:38AM EDT | 38.00 | 19.95 | 19.30 | 20.10 | 0.00 | - | 10 | 31 | 96.39% |
| MARA241220P00039000 | 2024-06-12 9:55AM EDT | 39.00 | 20.40 | 20.10 | 20.85 | 0.00 | - | 2 | 4 | 93.29% |
| MARA241220P00040000 | 2024-06-21 2:55PM EDT | 40.00 | 22.05 | 21.10 | 21.35 | 0.00 | - | 2 | 34 | 89.11% |
© 2024 Yahoo. All rights reserved.