Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524C00017000 | 2024-05-21 3:48PM EDT | 2024-05-24 | 4.50 | 4.25 | 5.45 | -1.30 | -22.41% | 99 | 2,444 | 283.20% |
| MARA240531C00017000 | 2024-05-21 3:22PM EDT | 2024-05-31 | 4.70 | 3.65 | 5.25 | -0.85 | -15.32% | 67 | 1,315 | 95.31% |
| MARA240607C00017000 | 2024-05-21 2:11PM EDT | 2024-06-07 | 5.00 | 4.60 | 4.75 | -1.07 | -17.63% | 15 | 812 | 101.95% |
| MARA240614C00017000 | 2024-05-21 11:54AM EDT | 2024-06-14 | 4.85 | 4.60 | 5.05 | -0.70 | -12.61% | 7 | 96 | 98.24% |
| MARA240621C00017000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 5.05 | 4.95 | 5.10 | -1.05 | -17.21% | 2,057 | 5,817 | 99.41% |
| MARA240628C00017000 | 2024-05-21 10:28AM EDT | 2024-06-28 | 5.55 | 4.50 | 6.20 | -0.70 | -11.20% | 2 | 14 | 107.13% |
| MARA240719C00017000 | 2024-05-21 12:58PM EDT | 2024-07-19 | 5.99 | 5.75 | 5.90 | -1.01 | -14.43% | 16 | 442 | 104.88% |
| MARA240920C00017000 | 2024-05-21 3:03PM EDT | 2024-09-20 | 7.50 | 6.65 | 7.40 | -0.65 | -7.98% | 484 | 1,457 | 104.20% |
| MARA241220C00017000 | 2024-05-20 1:25PM EDT | 2024-12-20 | 9.25 | 7.90 | 8.85 | 0.00 | - | 1 | 77 | 104.98% |
| MARA251219C00017000 | 2024-05-21 3:22PM EDT | 2025-12-19 | 12.50 | 12.15 | 13.20 | -0.80 | -6.02% | 11 | 1,385 | 118.14% |
| MARA260116C00017000 | 2024-05-21 1:47PM EDT | 2026-01-16 | 12.80 | 12.35 | 13.55 | -0.60 | -4.48% | 2 | 2,216 | 119.14% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524P00017000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 267 | 2,625 | 131.25% |
| MARA240531P00017000 | 2024-05-21 3:50PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.12 | 0.00 | - | 225 | 809 | 97.66% |
| MARA240607P00017000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 0.27 | 0.26 | 0.29 | +0.04 | +17.39% | 48 | 350 | 96.48% |
| MARA240614P00017000 | 2024-05-21 3:48PM EDT | 2024-06-14 | 0.45 | 0.45 | 0.49 | +0.05 | +12.50% | 34 | 211 | 97.85% |
| MARA240621P00017000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.60 | 0.59 | 0.61 | +0.01 | +1.69% | 281 | 3,549 | 94.63% |
| MARA240628P00017000 | 2024-05-21 1:36PM EDT | 2024-06-28 | 0.76 | 0.78 | 0.83 | +0.07 | +10.14% | 10 | 140 | 96.88% |
| MARA240719P00017000 | 2024-05-21 3:18PM EDT | 2024-07-19 | 1.22 | 1.27 | 1.32 | +0.10 | +8.93% | 32 | 1,104 | 97.85% |
| MARA240816P00017000 | 2024-05-21 3:44PM EDT | 2024-08-16 | 1.91 | 1.91 | 1.96 | +0.16 | +9.14% | 9 | 9 | 100.83% |
| MARA240920P00017000 | 2024-05-21 2:05PM EDT | 2024-09-20 | 2.51 | 2.59 | 2.63 | +0.11 | +4.58% | 5 | 2,087 | 102.54% |
| MARA241220P00017000 | 2024-05-21 10:31AM EDT | 2024-12-20 | 3.87 | 3.80 | 3.95 | +0.14 | +3.75% | 30 | 279 | 102.08% |
| MARA251219P00017000 | 2024-05-21 2:12PM EDT | 2025-12-19 | 6.75 | 6.55 | 6.85 | +0.20 | +3.05% | 1 | 761 | 96.48% |
| MARA260116P00017000 | 2024-05-21 3:34PM EDT | 2026-01-16 | 6.80 | 6.75 | 6.90 | +0.05 | +0.74% | 1 | 246 | 95.80% |
© 2024 Yahoo. All rights reserved.