UK markets open in 5 hours 21 minutes
NIKKEI 225
38,178.53 -95.52 (-0.25%) HANG SENG
17,760.68 -2.35 (-0.01%) CRUDE OIL
79.17 +0.17 (+0.22%) GOLD FUTURES
2,332.90 +21.90 (+0.95%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,495.65 -2,586.18 (-5.38%)
Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240503C00002500 | 2024-04-23 3:10PM EDT | 2.50 | 17.25 | 12.50 | 14.65 | 0.00 | - | - | 8 | 950.00% |
| MARA240503C00005000 | 2024-04-29 3:49PM EDT | 5.00 | 11.77 | 10.10 | 12.00 | -1.16 | -8.97% | 10 | 65 | 1,683.59% |
| MARA240503C00006500 | 2024-04-26 10:50AM EDT | 6.50 | 12.60 | 8.50 | 10.50 | 0.00 | - | 18 | 17 | 1,343.75% |
| MARA240503C00007000 | 2024-04-29 12:16PM EDT | 7.00 | 11.72 | 8.00 | 10.15 | 0.00 | - | 20 | 25 | 425.00% |
| MARA240503C00007500 | 2024-04-29 12:13PM EDT | 7.50 | 8.90 | 7.65 | 9.65 | -2.41 | -21.31% | 2 | 66 | 593.75% |
| MARA240503C00008000 | 2024-04-26 10:51AM EDT | 8.00 | 11.05 | 7.10 | 9.15 | 0.00 | - | 3 | 25 | 512.50% |
| MARA240503C00008500 | 2024-05-01 2:15PM EDT | 8.50 | 8.29 | 6.50 | 8.60 | -2.01 | -19.51% | 10 | 26 | 1,059.38% |
| MARA240503C00009000 | 2024-05-01 10:40AM EDT | 9.00 | 6.95 | 6.00 | 7.30 | -3.20 | -31.53% | 4 | 6 | 595.31% |
| MARA240503C00009500 | 2024-04-26 1:44PM EDT | 9.50 | 9.90 | 5.50 | 7.65 | 0.00 | - | 22 | 22 | 287.50% |
| MARA240503C00010000 | 2024-04-30 3:40PM EDT | 10.00 | 6.15 | 5.35 | 7.10 | 0.00 | - | 3 | 54 | 457.03% |
| MARA240503C00010500 | 2024-04-22 12:42PM EDT | 10.50 | 5.95 | 4.55 | 6.55 | 0.00 | - | - | 6 | 778.91% |
| MARA240503C00011000 | 2024-04-29 12:05PM EDT | 11.00 | 7.80 | 4.00 | 7.15 | 0.00 | - | 62 | 9 | 549.22% |
| MARA240503C00011500 | 2024-05-01 1:45PM EDT | 11.50 | 4.85 | 3.65 | 6.25 | 0.00 | - | 5 | 35 | 453.91% |
| MARA240503C00012000 | 2024-05-01 1:19PM EDT | 12.00 | 4.60 | 3.05 | 4.35 | +0.40 | +9.52% | 13 | 101 | 371.09% |
| MARA240503C00012500 | 2024-05-01 2:57PM EDT | 12.50 | 4.61 | 2.90 | 3.75 | +0.91 | +24.59% | 2 | 24 | 289.84% |
| MARA240503C00013000 | 2024-05-01 2:47PM EDT | 13.00 | 3.15 | 2.81 | 3.50 | -0.10 | -3.08% | 15 | 122 | 207.81% |
| MARA240503C00013500 | 2024-05-01 2:38PM EDT | 13.50 | 3.20 | 2.36 | 2.64 | 0.00 | - | 6 | 29 | 170.31% |
| MARA240503C00014000 | 2024-05-01 3:53PM EDT | 14.00 | 2.25 | 1.90 | 2.17 | -0.02 | -0.88% | 91 | 751 | 157.03% |
| MARA240503C00014500 | 2024-05-01 3:16PM EDT | 14.50 | 1.80 | 1.46 | 1.72 | -0.08 | -4.26% | 42 | 180 | 84.38% |
| MARA240503C00015000 | 2024-05-01 3:01PM EDT | 15.00 | 2.21 | 1.20 | 1.31 | +0.68 | +44.44% | 156 | 743 | 123.44% |
| MARA240503C00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.91 | 0.90 | 0.95 | -0.18 | -16.51% | 918 | 1,381 | 128.13% |
| MARA240503C00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.63 | 0.62 | 0.65 | -0.24 | -27.59% | 5,683 | 1,164 | 126.56% |
| MARA240503C00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.42 | 0.41 | 0.42 | -0.19 | -31.15% | 9,053 | 1,600 | 126.17% |
| MARA240503C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.27 | 0.26 | 0.28 | -0.18 | -40.00% | 13,394 | 6,045 | 128.91% |
| MARA240503C00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.17 | 0.16 | 0.17 | -0.15 | -46.87% | 10,793 | 3,565 | 129.69% |
| MARA240503C00018000 | 2024-05-01 3:59PM EDT | 18.00 | 0.11 | 0.11 | 0.12 | -0.11 | -50.00% | 12,405 | 8,010 | 137.50% |
| MARA240503C00018500 | 2024-05-01 3:59PM EDT | 18.50 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 4,422 | 4,269 | 141.41% |
| MARA240503C00019000 | 2024-05-01 3:57PM EDT | 19.00 | 0.06 | 0.03 | 0.06 | -0.07 | -53.85% | 5,396 | 6,328 | 143.75% |
| MARA240503C00019500 | 2024-05-01 3:57PM EDT | 19.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 2,462 | 4,174 | 159.38% |
| MARA240503C00020000 | 2024-05-01 3:58PM EDT | 20.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 5,313 | 8,397 | 167.19% |
| MARA240503C00020500 | 2024-05-01 3:59PM EDT | 20.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 1,189 | 2,503 | 165.63% |
| MARA240503C00021000 | 2024-05-01 3:44PM EDT | 21.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 656 | 7,082 | 185.94% |
| MARA240503C00021500 | 2024-05-01 3:22PM EDT | 21.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 197 | 2,144 | 198.44% |
| MARA240503C00022000 | 2024-05-01 3:56PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 686 | 6,270 | 212.50% |
| MARA240503C00022500 | 2024-05-01 3:22PM EDT | 22.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 282 | 2,102 | 215.63% |
| MARA240503C00023000 | 2024-05-01 3:44PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 401 | 2,781 | 218.75% |
| MARA240503C00023500 | 2024-05-01 3:07PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 105 | 986 | 231.25% |
| MARA240503C00024000 | 2024-05-01 3:52PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,644 | 4,073 | 240.63% |
| MARA240503C00024500 | 2024-05-01 3:49PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 816 | 225.00% |
| MARA240503C00025000 | 2024-05-01 3:06PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 204 | 4,800 | 225.00% |
| MARA240503C00025500 | 2024-05-01 9:55AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 296 | 237.50% |
| MARA240503C00026000 | 2024-05-01 3:52PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,651 | 250.00% |
| MARA240503C00026500 | 2024-05-01 9:52AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 884 | 256.25% |
| MARA240503C00027000 | 2024-04-30 2:47PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 452 | 262.50% |
| MARA240503C00027500 | 2024-05-01 2:22PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 218 | 306.25% |
| MARA240503C00028000 | 2024-05-01 3:45PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 782 | 275.00% |
| MARA240503C00028500 | 2024-04-25 1:06PM EDT | 28.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 61 | 185 | 325.00% |
| MARA240503C00029000 | 2024-05-01 3:46PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 300.00% |
| MARA240503C00029500 | 2024-04-29 12:39PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 138 | 300.00% |
| MARA240503C00030000 | 2024-05-01 12:24PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8,608 | 312.50% |
| MARA240503C00030500 | 2024-04-23 2:50PM EDT | 30.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | - | 2 | 479.69% |
| MARA240503C00031000 | 2024-04-29 12:46PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 142 | 325.00% |
| MARA240503C00031500 | 2024-04-29 9:30AM EDT | 31.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 493.75% |
| MARA240503C00032000 | 2024-04-30 3:10PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 741 | 337.50% |
| MARA240503C00032500 | 2024-04-26 10:22AM EDT | 32.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 400.00% |
| MARA240503C00033000 | 2024-04-23 2:02PM EDT | 33.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 462.50% |
| MARA240503C00035000 | 2024-05-01 2:23PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | -0.13 | -81.25% | 8 | 1,224 | 375.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240503P00005000 | 2024-04-30 12:00PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 600.00% |
| MARA240503P00007500 | 2024-04-22 1:52PM EDT | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 456.25% |
| MARA240503P00008500 | 2024-04-22 2:17PM EDT | 8.50 | 0.03 | 0.00 | 0.29 | 0.00 | - | - | 1 | 575.00% |
| MARA240503P00010000 | 2024-04-30 11:41AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 350 | 262.50% |
| MARA240503P00010500 | 2024-04-30 3:29PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 237.50% |
| MARA240503P00011000 | 2024-05-01 1:09PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 59 | 418 | 212.50% |
| MARA240503P00011500 | 2024-05-01 10:01AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 291 | 187.50% |
| MARA240503P00012000 | 2024-05-01 2:35PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 654 | 162.50% |
| MARA240503P00012500 | 2024-05-01 3:27PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 317 | 1,082 | 168.75% |
| MARA240503P00013000 | 2024-05-01 3:52PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 221 | 1,668 | 153.13% |
| MARA240503P00013500 | 2024-05-01 3:32PM EDT | 13.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 631 | 1,135 | 135.94% |
| MARA240503P00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 6,237 | 6,511 | 136.72% |
| MARA240503P00014500 | 2024-05-01 3:53PM EDT | 14.50 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 2,076 | 1,860 | 131.25% |
| MARA240503P00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.20 | 0.19 | 0.21 | -0.12 | -37.50% | 4,023 | 3,133 | 128.13% |
| MARA240503P00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.35 | 0.35 | 0.36 | -0.14 | -28.57% | 3,691 | 2,587 | 128.13% |
| MARA240503P00016000 | 2024-05-01 3:58PM EDT | 16.00 | 0.55 | 0.51 | 0.59 | -0.23 | -29.49% | 9,610 | 4,422 | 123.44% |
| MARA240503P00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.85 | 0.83 | 0.94 | -0.19 | -18.27% | 1,616 | 3,333 | 134.77% |
| MARA240503P00017000 | 2024-05-01 3:58PM EDT | 17.00 | 1.18 | 1.18 | 1.21 | -0.20 | -14.49% | 1,204 | 3,468 | 127.73% |
| MARA240503P00017500 | 2024-05-01 3:44PM EDT | 17.50 | 1.47 | 1.38 | 1.73 | -0.27 | -15.52% | 753 | 2,860 | 117.19% |
| MARA240503P00018000 | 2024-05-01 3:45PM EDT | 18.00 | 2.02 | 2.01 | 2.08 | -0.14 | -6.48% | 596 | 4,184 | 137.50% |
| MARA240503P00018500 | 2024-05-01 3:55PM EDT | 18.50 | 2.45 | 2.47 | 2.55 | -0.15 | -5.77% | 416 | 2,201 | 143.75% |
| MARA240503P00019000 | 2024-05-01 3:47PM EDT | 19.00 | 2.78 | 2.95 | 3.05 | -0.14 | -4.79% | 291 | 1,614 | 157.81% |
| MARA240503P00019500 | 2024-05-01 3:27PM EDT | 19.50 | 2.83 | 3.40 | 3.55 | -0.71 | -20.06% | 115 | 619 | 159.38% |
| MARA240503P00020000 | 2024-05-01 3:12PM EDT | 20.00 | 3.52 | 3.70 | 4.60 | -0.39 | -9.97% | 255 | 1,132 | 260.16% |
| MARA240503P00020500 | 2024-05-01 3:16PM EDT | 20.50 | 3.65 | 4.35 | 5.05 | -0.77 | -17.42% | 25 | 306 | 297.66% |
| MARA240503P00021000 | 2024-05-01 2:51PM EDT | 21.00 | 4.05 | 4.80 | 5.95 | -0.95 | -19.00% | 33 | 245 | 372.66% |
| MARA240503P00021500 | 2024-05-01 3:13PM EDT | 21.50 | 5.26 | 5.15 | 6.45 | -0.19 | -3.49% | 12 | 117 | 368.75% |
| MARA240503P00022000 | 2024-05-01 3:13PM EDT | 22.00 | 5.76 | 4.85 | 7.00 | +0.38 | +7.06% | 125 | 193 | 578.13% |
| MARA240503P00022500 | 2024-05-01 3:59PM EDT | 22.50 | 6.44 | 6.30 | 7.30 | +1.86 | +40.61% | 50 | 300 | 404.69% |
| MARA240503P00023000 | 2024-05-01 3:22PM EDT | 23.00 | 6.31 | 6.80 | 7.75 | +0.31 | +5.17% | 41 | 454 | 412.50% |
| MARA240503P00023500 | 2024-05-01 9:37AM EDT | 23.50 | 7.60 | 6.40 | 8.05 | +0.68 | +9.83% | 16 | 36 | 516.80% |
| MARA240503P00024000 | 2024-05-01 12:15PM EDT | 24.00 | 7.92 | 6.85 | 9.00 | +0.07 | +0.89% | 24 | 60 | 654.69% |
| MARA240503P00024500 | 2024-05-01 9:43AM EDT | 24.50 | 8.70 | 7.35 | 9.05 | +0.35 | +4.19% | 17 | 20 | 550.00% |
| MARA240503P00025000 | 2024-04-30 1:13PM EDT | 25.00 | 8.60 | 8.80 | 9.15 | 0.00 | - | 20 | 7 | 307.81% |
| MARA240503P00025500 | 2024-05-01 12:15PM EDT | 25.50 | 9.35 | 8.35 | 10.55 | +2.18 | +30.40% | 35 | 16 | 281.25% |
| MARA240503P00026000 | 2024-05-01 10:50AM EDT | 26.00 | 10.00 | 8.85 | 10.10 | +0.70 | +7.53% | 16 | 17 | 422.66% |
| MARA240503P00026500 | 2024-04-30 12:12PM EDT | 26.50 | 10.00 | 9.35 | 11.50 | 0.00 | - | 3 | 37 | 736.72% |
| MARA240503P00027000 | 2024-05-01 9:48AM EDT | 27.00 | 11.10 | 10.15 | 11.60 | +0.40 | +3.74% | 4 | 7 | 639.84% |
| MARA240503P00027500 | 2024-05-01 2:43PM EDT | 27.50 | 10.55 | 10.35 | 12.50 | +1.46 | +16.06% | 2 | 0 | 766.41% |
| MARA240503P00028000 | 2024-04-30 1:45PM EDT | 28.00 | 11.01 | 11.15 | 12.90 | -0.69 | -5.90% | 21 | 19 | 418.75% |
| MARA240503P00028500 | 2024-04-30 12:12PM EDT | 28.50 | 12.00 | 12.10 | 14.30 | 0.00 | - | 7 | 6 | 710.16% |
| MARA240503P00029000 | 2024-04-30 2:44PM EDT | 29.00 | 12.65 | 11.00 | 14.95 | 0.00 | - | 29 | 24 | 387.50% |
| MARA240503P00029500 | 2024-05-01 10:56AM EDT | 29.50 | 13.50 | 12.35 | 14.40 | +0.95 | +7.57% | 4 | 4 | 793.36% |
| MARA240503P00030000 | 2024-04-30 10:29AM EDT | 30.00 | 13.20 | 12.85 | 15.40 | 0.00 | - | 1 | 0 | 526.56% |
| MARA240503P00030500 | 2024-05-01 10:33AM EDT | 30.50 | 14.45 | 13.35 | 15.45 | +0.10 | +0.70% | 1 | 0 | 832.03% |
| MARA240503P00031000 | 2024-05-01 2:43PM EDT | 31.00 | 14.05 | 14.00 | 15.60 | -0.80 | -5.39% | 10 | 0 | 739.84% |
| MARA240503P00031500 | 2024-05-01 2:56PM EDT | 31.50 | 14.45 | 14.40 | 16.50 | -0.95 | -6.17% | 12 | 0 | 387.50% |
| MARA240503P00032000 | 2024-04-30 11:19AM EDT | 32.00 | 15.25 | 14.90 | 17.60 | 0.00 | - | 18 | 0 | 629.69% |
| MARA240503P00032500 | 2024-05-01 2:56PM EDT | 32.50 | 15.45 | 15.35 | 16.75 | +0.80 | +5.46% | 7 | 0 | 639.84% |
| MARA240503P00033000 | 2024-04-30 1:37PM EDT | 33.00 | 16.70 | 16.80 | 18.00 | 0.00 | - | 2 | 0 | 712.50% |
| MARA240503P00033500 | 2024-04-29 3:23PM EDT | 33.50 | 15.65 | 17.30 | 18.45 | 0.00 | - | 8 | 0 | 712.50% |
| MARA240503P00035000 | 2024-04-30 1:37PM EDT | 35.00 | 18.70 | 17.85 | 19.00 | 0.00 | - | 8 | 0 | 518.75% |
© 2024 Yahoo. All rights reserved.