Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240628C00035000 | 2024-06-24 3:12PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,024 | 237.50% |
MARA240705C00035000 | 2024-06-25 11:29AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.10 | 0.00 | - | 8 | 878 | 175.78% |
MARA240712C00035000 | 2024-06-25 10:47AM EDT | 2024-07-12 | 0.09 | 0.00 | 0.06 | +0.07 | +350.00% | 1 | 147 | 123.44% |
MARA240719C00035000 | 2024-06-25 1:57PM EDT | 2024-07-19 | 0.11 | 0.04 | 0.15 | +0.01 | +10.00% | 10 | 6,352 | 123.83% |
MARA240726C00035000 | 2024-06-25 3:41PM EDT | 2024-07-26 | 0.13 | 0.08 | 0.16 | -0.01 | -7.14% | 104 | 268 | 113.67% |
MARA240802C00035000 | 2024-06-25 3:29PM EDT | 2024-08-02 | 0.20 | 0.10 | 0.24 | 0.00 | - | 9 | 33 | 109.57% |
MARA240816C00035000 | 2024-06-25 3:37PM EDT | 2024-08-16 | 0.39 | 0.36 | 0.39 | +0.05 | +14.71% | 304 | 2,264 | 111.33% |
MARA240920C00035000 | 2024-06-25 3:57PM EDT | 2024-09-20 | 0.93 | 0.88 | 0.95 | +0.08 | +9.41% | 266 | 7,130 | 110.16% |
MARA241220C00035000 | 2024-06-25 1:34PM EDT | 2024-12-20 | 2.20 | 2.10 | 2.33 | +0.10 | +4.76% | 27 | 731 | 106.54% |
MARA250117C00035000 | 2024-06-25 3:12PM EDT | 2025-01-17 | 2.44 | 2.45 | 2.60 | +0.02 | +0.83% | 76 | 10,823 | 104.83% |
MARA251219C00035000 | 2024-06-25 1:44PM EDT | 2025-12-19 | 6.21 | 5.70 | 6.45 | +0.26 | +4.37% | 18 | 8,750 | 103.13% |
MARA260116C00035000 | 2024-06-25 3:58PM EDT | 2026-01-16 | 6.40 | 6.30 | 6.60 | +0.21 | +3.39% | 34 | 913 | 104.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240719P00035000 | 2024-06-14 11:52AM EDT | 2024-07-19 | 15.70 | 14.75 | 16.25 | 0.00 | - | 2 | 10 | 176.37% |
MARA240726P00035000 | 2024-06-20 2:05PM EDT | 2024-07-26 | 14.35 | 15.65 | 16.40 | 0.00 | - | 1 | 1 | 134.18% |
MARA240802P00035000 | 2024-06-20 1:54PM EDT | 2024-08-02 | 14.75 | 14.65 | 16.10 | 0.00 | - | 2 | 2 | 128.13% |
MARA240816P00035000 | 2024-06-21 10:26AM EDT | 2024-08-16 | 15.71 | 15.55 | 16.20 | 0.00 | - | 2 | 2 | 88.48% |
MARA240920P00035000 | 2024-06-21 9:31AM EDT | 2024-09-20 | 15.20 | 16.25 | 17.00 | 0.00 | - | 11 | 281 | 108.69% |
MARA241220P00035000 | 2024-05-30 1:51PM EDT | 2024-12-20 | 16.87 | 17.15 | 17.40 | 0.00 | - | 1 | 1 | 91.85% |
MARA250117P00035000 | 2024-06-21 1:35PM EDT | 2025-01-17 | 18.07 | 17.35 | 17.55 | 0.00 | - | 10 | 693 | 88.96% |
MARA251219P00035000 | 2024-06-11 10:47AM EDT | 2025-12-19 | 20.50 | 19.75 | 20.25 | 0.00 | - | 1 | 167 | 83.62% |
MARA260116P00035000 | 2024-06-12 12:34PM EDT | 2026-01-16 | 20.10 | 20.05 | 20.85 | 0.00 | - | 1 | 184 | 86.23% |