Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240524C00017500 | 2024-05-21 3:43PM EDT | 2024-05-24 | 3.93 | 3.75 | 4.00 | -0.72 | -15.48% | 80 | 1,231 | 117.19% |
MARA240531C00017500 | 2024-05-21 3:31PM EDT | 2024-05-31 | 4.10 | 3.95 | 4.35 | -1.30 | -24.07% | 33 | 2,580 | 117.58% |
MARA240607C00017500 | 2024-05-21 3:31PM EDT | 2024-06-07 | 4.32 | 4.20 | 4.35 | -0.90 | -17.24% | 10 | 563 | 102.15% |
MARA240614C00017500 | 2024-05-21 12:50PM EDT | 2024-06-14 | 4.71 | 4.45 | 4.60 | -0.89 | -15.89% | 7 | 466 | 103.81% |
MARA240628C00017500 | 2024-05-20 2:05PM EDT | 2024-06-28 | 5.60 | 4.85 | 5.00 | 0.00 | - | 3 | 95 | 102.83% |
MARA250117C00017500 | 2024-05-21 3:22PM EDT | 2025-01-17 | 9.10 | 8.75 | 9.50 | -0.90 | -9.00% | 7 | 4,493 | 116.21% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240524P00017500 | 2024-05-21 3:25PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 448 | 7,450 | 125.00% |
MARA240531P00017500 | 2024-05-21 3:22PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 282 | 4,368 | 96.09% |
MARA240607P00017500 | 2024-05-21 3:47PM EDT | 2024-06-07 | 0.34 | 0.35 | 0.38 | +0.02 | +6.25% | 39 | 260 | 96.68% |
MARA240614P00017500 | 2024-05-21 3:18PM EDT | 2024-06-14 | 0.53 | 0.57 | 0.61 | +0.03 | +6.00% | 48 | 192 | 98.05% |
MARA240628P00017500 | 2024-05-21 3:27PM EDT | 2024-06-28 | 0.95 | 0.92 | 0.99 | +0.13 | +15.85% | 26 | 97 | 96.88% |
MARA250117P00017500 | 2024-05-21 3:37PM EDT | 2025-01-17 | 4.42 | 4.35 | 4.50 | +0.22 | +5.24% | 15 | 2,613 | 100.90% |