Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240816C00005000 | 2024-05-30 12:10PM EDT | 5.00 | 15.28 | 15.65 | 17.00 | 0.00 | - | 3 | 5 | 301.56% |
| MARA240816C00010000 | 2024-05-31 1:06PM EDT | 10.00 | 9.72 | 11.00 | 11.70 | 0.00 | - | 11 | 12 | 167.09% |
| MARA240816C00011000 | 2024-06-03 9:50AM EDT | 11.00 | 10.15 | 10.35 | 10.80 | +1.15 | +12.78% | 6 | 7 | 162.40% |
| MARA240816C00012000 | 2024-05-17 9:49AM EDT | 12.00 | 9.20 | 8.85 | 9.80 | 0.00 | - | 7 | 7 | 132.03% |
| MARA240816C00013000 | 2024-05-31 9:54AM EDT | 13.00 | 7.98 | 8.55 | 8.80 | 0.00 | - | 5 | 152 | 134.28% |
| MARA240816C00014000 | 2024-05-31 12:09PM EDT | 14.00 | 6.40 | 6.85 | 8.50 | 0.00 | - | 3 | 8 | 119.24% |
| MARA240816C00015000 | 2024-05-31 2:29PM EDT | 15.00 | 5.80 | 7.05 | 7.20 | 0.00 | - | 10 | 67 | 122.75% |
| MARA240816C00016000 | 2024-05-31 11:31AM EDT | 16.00 | 5.50 | 6.05 | 6.55 | 0.00 | - | 19 | 34 | 114.31% |
| MARA240816C00017000 | 2024-05-30 9:56AM EDT | 17.00 | 5.83 | 5.80 | 5.90 | 0.00 | - | 3 | 89 | 117.87% |
| MARA240816C00018000 | 2024-06-03 9:33AM EDT | 18.00 | 5.25 | 5.30 | 5.40 | +1.15 | +28.05% | 5 | 371 | 118.12% |
| MARA240816C00019000 | 2024-05-31 3:53PM EDT | 19.00 | 3.85 | 4.85 | 4.95 | 0.00 | - | 182 | 213 | 118.56% |
| MARA240816C00020000 | 2024-06-03 9:50AM EDT | 20.00 | 4.50 | 4.30 | 4.40 | +0.95 | +26.76% | 181 | 370 | 115.04% |
| MARA240816C00021000 | 2024-06-03 9:46AM EDT | 21.00 | 4.05 | 3.85 | 4.00 | +0.99 | +32.35% | 58 | 283 | 114.16% |
| MARA240816C00022000 | 2024-06-03 9:39AM EDT | 22.00 | 3.50 | 3.55 | 3.65 | +0.66 | +23.24% | 92 | 1,475 | 115.09% |
| MARA240816C00023000 | 2024-06-03 9:35AM EDT | 23.00 | 3.35 | 3.25 | 3.35 | +0.81 | +31.89% | 197 | 413 | 115.82% |
| MARA240816C00024000 | 2024-06-03 9:36AM EDT | 24.00 | 3.03 | 2.89 | 2.93 | +0.76 | +33.48% | 1 | 434 | 113.28% |
| MARA240816C00025000 | 2024-06-03 9:49AM EDT | 25.00 | 2.83 | 2.65 | 2.70 | +0.73 | +34.76% | 8 | 686 | 114.26% |
| MARA240816C00026000 | 2024-05-31 2:48PM EDT | 26.00 | 1.80 | 2.45 | 2.50 | 0.00 | - | 39 | 240 | 115.48% |
| MARA240816C00027000 | 2024-05-31 3:56PM EDT | 27.00 | 1.76 | 2.20 | 2.26 | 0.00 | - | 9 | 140 | 114.84% |
| MARA240816C00028000 | 2024-06-03 9:34AM EDT | 28.00 | 2.00 | 2.02 | 2.07 | +0.45 | +29.03% | 2 | 113 | 115.33% |
| MARA240816C00029000 | 2024-05-31 2:38PM EDT | 29.00 | 1.41 | 1.87 | 1.91 | 0.00 | - | 19 | 58 | 116.16% |
| MARA240816C00030000 | 2024-06-03 9:44AM EDT | 30.00 | 1.80 | 1.69 | 1.74 | +0.44 | +32.35% | 33 | 1,212 | 115.92% |
| MARA240816C00035000 | 2024-06-03 9:42AM EDT | 35.00 | 1.18 | 1.16 | 1.22 | +0.28 | +31.11% | 24 | 886 | 119.73% |
| MARA240816C00040000 | 2024-06-03 9:51AM EDT | 40.00 | 0.88 | 0.83 | 0.89 | +0.23 | +35.38% | 110 | 497 | 123.24% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240816P00005000 | 2024-05-20 12:28PM EDT | 5.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | - | 1 | 223.05% |
| MARA240816P00010000 | 2024-05-31 2:39PM EDT | 10.00 | 0.26 | 0.10 | 0.60 | 0.00 | - | 10 | 54 | 121.09% |
| MARA240816P00011000 | 2024-05-31 3:19PM EDT | 11.00 | 0.37 | 0.24 | 0.27 | 0.00 | - | 9 | 81 | 98.83% |
| MARA240816P00012000 | 2024-05-31 11:09AM EDT | 12.00 | 0.48 | 0.36 | 0.39 | 0.00 | - | 10 | 106 | 96.97% |
| MARA240816P00013000 | 2024-05-31 1:21PM EDT | 13.00 | 0.74 | 0.52 | 0.55 | 0.00 | - | 86 | 316 | 95.41% |
| MARA240816P00014000 | 2024-05-31 3:55PM EDT | 14.00 | 1.00 | 0.74 | 0.76 | 0.00 | - | 72 | 357 | 94.63% |
| MARA240816P00015000 | 2024-06-03 9:34AM EDT | 15.00 | 1.10 | 1.00 | 1.03 | -0.25 | -18.52% | 11 | 239 | 93.95% |
| MARA240816P00016000 | 2024-05-31 1:19PM EDT | 16.00 | 1.74 | 1.31 | 1.34 | 0.00 | - | 10 | 115 | 93.12% |
| MARA240816P00017000 | 2024-05-31 3:24PM EDT | 17.00 | 2.21 | 1.68 | 1.72 | 0.00 | - | 8 | 127 | 92.77% |
| MARA240816P00018000 | 2024-06-03 9:43AM EDT | 18.00 | 2.14 | 2.08 | 2.12 | -0.57 | -21.03% | 3 | 194 | 91.55% |
| MARA240816P00019000 | 2024-05-31 3:05PM EDT | 19.00 | 3.28 | 2.60 | 2.65 | 0.00 | - | 118 | 242 | 92.58% |
| MARA240816P00020000 | 2024-06-03 9:52AM EDT | 20.00 | 3.15 | 3.10 | 3.20 | -0.80 | -20.10% | 3 | 151 | 92.14% |
| MARA240816P00021000 | 2024-05-31 2:17PM EDT | 21.00 | 4.56 | 3.65 | 3.80 | 0.00 | - | 1 | 358 | 91.80% |
| MARA240816P00022000 | 2024-05-31 12:20PM EDT | 22.00 | 5.45 | 4.30 | 4.40 | 0.00 | - | 5 | 192 | 91.60% |
| MARA240816P00023000 | 2024-05-31 12:10PM EDT | 23.00 | 6.15 | 4.95 | 5.05 | 0.00 | - | 1 | 69 | 91.02% |
| MARA240816P00024000 | 2024-05-31 9:30AM EDT | 24.00 | 6.07 | 5.65 | 5.75 | 0.00 | - | 10 | 68 | 90.77% |
| MARA240816P00025000 | 2024-05-30 3:59PM EDT | 25.00 | 7.04 | 6.35 | 6.45 | 0.00 | - | 1 | 19 | 89.55% |
| MARA240816P00026000 | 2024-05-31 9:36AM EDT | 26.00 | 7.80 | 7.15 | 7.25 | 0.00 | - | 3 | 3 | 90.28% |
| MARA240816P00027000 | 2024-05-23 10:17AM EDT | 27.00 | 8.70 | 7.90 | 8.00 | 0.00 | - | - | 1 | 88.72% |
| MARA240816P00029000 | 2024-05-31 11:15AM EDT | 29.00 | 10.54 | 9.55 | 9.70 | 0.00 | - | 2 | 15 | 88.67% |
| MARA240816P00030000 | 2024-05-30 9:42AM EDT | 30.00 | 11.00 | 10.40 | 10.50 | 0.00 | - | 8 | 8 | 87.11% |
© 2024 Yahoo. All rights reserved.