Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524C00015000 | 2024-05-21 1:51PM EDT | 2024-05-24 | 6.74 | 4.90 | 6.80 | -1.01 | -13.03% | 94 | 258 | 321.09% |
| MARA240531C00015000 | 2024-05-21 2:07PM EDT | 2024-05-31 | 6.92 | 5.35 | 7.45 | -0.48 | -6.49% | 22 | 629 | 113.28% |
| MARA240607C00015000 | 2024-05-21 1:51PM EDT | 2024-06-07 | 6.84 | 5.65 | 7.00 | +1.34 | +24.36% | 60 | 69 | 172.07% |
| MARA240614C00015000 | 2024-05-17 3:32PM EDT | 2024-06-14 | 4.86 | 6.45 | 6.70 | 0.00 | - | 3 | 25 | 104.30% |
| MARA240621C00015000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 6.75 | 6.50 | 7.55 | -0.75 | -10.00% | 40 | 3,198 | 130.86% |
| MARA240628C00015000 | 2024-05-17 2:00PM EDT | 2024-06-28 | 5.30 | 6.40 | 6.95 | 0.00 | - | 2 | 26 | 92.77% |
| MARA240719C00015000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 8.25 | 6.15 | 8.60 | 0.00 | - | 15 | 100 | 113.09% |
| MARA240816C00015000 | 2024-05-20 3:43PM EDT | 2024-08-16 | 8.80 | 7.70 | 9.15 | 0.00 | - | 12 | 13 | 131.79% |
| MARA240920C00015000 | 2024-05-21 3:05PM EDT | 2024-09-20 | 8.65 | 7.30 | 9.25 | -0.75 | -7.98% | 11 | 1,914 | 107.03% |
| MARA241220C00015000 | 2024-05-21 12:19PM EDT | 2024-12-20 | 9.94 | 9.40 | 10.45 | -0.21 | -2.07% | 2 | 206 | 117.43% |
| MARA250117C00015000 | 2024-05-21 3:24PM EDT | 2025-01-17 | 10.15 | 9.95 | 10.65 | -0.75 | -6.88% | 38 | 6,662 | 118.16% |
| MARA251219C00015000 | 2024-05-20 1:21PM EDT | 2025-12-19 | 13.50 | 12.80 | 13.25 | 0.00 | - | 2 | 3,768 | 114.53% |
| MARA260116C00015000 | 2024-05-21 12:34PM EDT | 2026-01-16 | 13.31 | 13.00 | 13.30 | -0.79 | -5.60% | 3 | 1,048 | 113.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524P00015000 | 2024-05-21 3:47PM EDT | 2024-05-24 | 0.01 | 0.02 | 0.02 | -0.03 | -75.00% | 501 | 3,849 | 160.94% |
| MARA240531P00015000 | 2024-05-21 3:30PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 22 | 929 | 103.13% |
| MARA240607P00015000 | 2024-05-21 3:38PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.12 | 0.00 | - | 106 | 1,391 | 97.66% |
| MARA240614P00015000 | 2024-05-21 1:28PM EDT | 2024-06-14 | 0.18 | 0.16 | 0.20 | +0.02 | +12.50% | 21 | 329 | 98.44% |
| MARA240621P00015000 | 2024-05-21 3:40PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 1,020 | 5,345 | 93.95% |
| MARA240628P00015000 | 2024-05-21 3:42PM EDT | 2024-06-28 | 0.37 | 0.34 | 0.39 | +0.06 | +19.35% | 56 | 186 | 96.09% |
| MARA240719P00015000 | 2024-05-21 2:38PM EDT | 2024-07-19 | 0.66 | 0.69 | 0.70 | 0.00 | - | 106 | 1,608 | 96.68% |
| MARA240816P00015000 | 2024-05-21 2:23PM EDT | 2024-08-16 | 1.17 | 1.18 | 1.22 | +0.06 | +5.41% | 69 | 13 | 100.20% |
| MARA240920P00015000 | 2024-05-21 2:57PM EDT | 2024-09-20 | 1.71 | 1.73 | 1.79 | +0.02 | +1.18% | 25 | 1,744 | 102.10% |
| MARA241220P00015000 | 2024-05-21 3:37PM EDT | 2024-12-20 | 2.85 | 2.77 | 3.05 | +0.15 | +5.56% | 17 | 710 | 102.93% |
| MARA250117P00015000 | 2024-05-21 3:34PM EDT | 2025-01-17 | 3.15 | 3.10 | 3.20 | +0.15 | +5.00% | 27 | 4,558 | 101.71% |
| MARA251219P00015000 | 2024-05-21 2:33PM EDT | 2025-12-19 | 5.40 | 5.40 | 5.70 | +0.13 | +2.47% | 31 | 1,726 | 98.34% |
| MARA260116P00015000 | 2024-05-21 3:38PM EDT | 2026-01-16 | 5.57 | 5.45 | 5.70 | +0.18 | +3.34% | 13 | 655 | 96.39% |
© 2024 Yahoo. All rights reserved.