UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,825.71 +267.60 (+0.68%) Bitcoin GBP
51,622.25 +3,224.95 (+6.66%)
Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240517C00003000 | 2024-05-10 11:46AM EDT | 3.00 | 14.70 | 16.85 | 18.20 | 0.00 | - | 8 | 98 | 1,789.06% |
| MARA240517C00005000 | 2024-05-15 10:06AM EDT | 5.00 | 13.10 | 14.50 | 16.40 | +0.24 | +1.87% | 1 | 476 | 1,239.06% |
| MARA240517C00006000 | 2024-05-15 10:37AM EDT | 6.00 | 12.30 | 13.50 | 13.95 | +0.25 | +2.07% | 3 | 26 | 606.25% |
| MARA240517C00007000 | 2024-05-13 10:07AM EDT | 7.00 | 11.10 | 12.20 | 12.95 | 0.00 | - | 18 | 104 | 531.25% |
| MARA240517C00008000 | 2024-05-15 11:26AM EDT | 8.00 | 10.75 | 11.50 | 13.05 | +1.25 | +13.16% | 3 | 128 | 756.25% |
| MARA240517C00009000 | 2024-05-13 9:38AM EDT | 9.00 | 8.85 | 9.15 | 11.00 | 0.00 | - | 21 | 9 | 484.38% |
| MARA240517C00009500 | 2024-05-13 10:04AM EDT | 9.50 | 8.65 | 10.35 | 10.45 | 0.00 | - | 1 | 22 | 387.50% |
| MARA240517C00010000 | 2024-05-15 11:36AM EDT | 10.00 | 9.04 | 9.45 | 9.95 | +1.05 | +13.14% | 13 | 128 | 362.50% |
| MARA240517C00010500 | 2024-05-08 10:17AM EDT | 10.50 | 8.95 | 8.90 | 9.50 | 0.00 | - | 8 | 24 | 399.22% |
| MARA240517C00011000 | 2024-05-15 12:00PM EDT | 11.00 | 8.16 | 8.85 | 8.95 | +1.11 | +15.74% | 24 | 490 | 318.75% |
| MARA240517C00011500 | 2024-05-13 11:57AM EDT | 11.50 | 6.37 | 8.35 | 9.70 | 0.00 | - | 1 | 68 | 583.20% |
| MARA240517C00012000 | 2024-05-15 2:21PM EDT | 12.00 | 7.80 | 7.90 | 8.00 | +2.40 | +44.44% | 8 | 278 | 275.00% |
| MARA240517C00012500 | 2024-05-13 11:09AM EDT | 12.50 | 5.20 | 6.15 | 8.70 | 0.00 | - | 2 | 72 | 200.00% |
| MARA240517C00013000 | 2024-05-15 2:01PM EDT | 13.00 | 6.67 | 6.80 | 7.00 | +1.64 | +32.60% | 53 | 977 | 281.25% |
| MARA240517C00013500 | 2024-05-14 3:58PM EDT | 13.50 | 4.60 | 6.15 | 6.55 | 0.00 | - | 1 | 69 | 289.06% |
| MARA240517C00014000 | 2024-05-15 1:27PM EDT | 14.00 | 5.40 | 5.85 | 5.95 | +1.40 | +35.00% | 528 | 1,327 | 200.00% |
| MARA240517C00014500 | 2024-05-15 12:40PM EDT | 14.50 | 4.57 | 5.35 | 6.45 | +0.97 | +26.94% | 16 | 126 | 359.38% |
| MARA240517C00015000 | 2024-05-15 2:21PM EDT | 15.00 | 4.85 | 4.85 | 5.00 | +1.75 | +56.45% | 59 | 1,493 | 131.25% |
| MARA240517C00015500 | 2024-05-15 2:13PM EDT | 15.50 | 4.20 | 4.35 | 4.45 | +1.65 | +64.71% | 34 | 1,130 | 150.00% |
| MARA240517C00016000 | 2024-05-15 2:26PM EDT | 16.00 | 3.84 | 3.90 | 3.95 | +1.69 | +78.60% | 1,075 | 2,034 | 100.00% |
| MARA240517C00016500 | 2024-05-15 2:18PM EDT | 16.50 | 3.28 | 3.35 | 3.45 | +1.58 | +92.94% | 190 | 718 | 117.19% |
| MARA240517C00017000 | 2024-05-15 2:22PM EDT | 17.00 | 2.87 | 2.91 | 2.97 | +1.56 | +119.08% | 849 | 2,535 | 95.31% |
| MARA240517C00017500 | 2024-05-15 2:25PM EDT | 17.50 | 2.40 | 2.42 | 2.49 | +1.43 | +147.42% | 1,857 | 2,891 | 89.06% |
| MARA240517C00018000 | 2024-05-15 2:28PM EDT | 18.00 | 1.99 | 1.94 | 2.00 | +1.31 | +192.65% | 7,999 | 10,508 | 79.69% |
| MARA240517C00018500 | 2024-05-15 2:28PM EDT | 18.50 | 1.50 | 1.49 | 1.56 | +1.04 | +226.09% | 11,981 | 12,209 | 78.52% |
| MARA240517C00019000 | 2024-05-15 2:28PM EDT | 19.00 | 1.13 | 1.11 | 1.15 | +0.81 | +238.24% | 14,097 | 10,111 | 78.52% |
| MARA240517C00019500 | 2024-05-15 2:29PM EDT | 19.50 | 0.80 | 0.79 | 0.81 | +0.59 | +280.95% | 7,455 | 5,098 | 79.30% |
| MARA240517C00020000 | 2024-05-15 2:29PM EDT | 20.00 | 0.54 | 0.54 | 0.55 | +0.40 | +285.71% | 20,143 | 16,047 | 80.86% |
| MARA240517C00020500 | 2024-05-15 2:29PM EDT | 20.50 | 0.37 | 0.35 | 0.37 | +0.27 | +337.50% | 5,955 | 4,162 | 83.01% |
| MARA240517C00021000 | 2024-05-15 2:29PM EDT | 21.00 | 0.23 | 0.23 | 0.24 | +0.16 | +200.00% | 5,616 | 7,332 | 85.74% |
| MARA240517C00021500 | 2024-05-15 2:27PM EDT | 21.50 | 0.15 | 0.13 | 0.15 | +0.09 | +150.00% | 1,058 | 1,389 | 85.94% |
| MARA240517C00022000 | 2024-05-15 2:29PM EDT | 22.00 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 2,969 | 6,694 | 90.63% |
| MARA240517C00022500 | 2024-05-15 2:27PM EDT | 22.50 | 0.07 | 0.05 | 0.07 | +0.03 | +100.00% | 719 | 2,906 | 92.97% |
| MARA240517C00023000 | 2024-05-15 2:28PM EDT | 23.00 | 0.04 | 0.04 | 0.05 | +0.02 | +66.67% | 1,370 | 4,631 | 99.22% |
| MARA240517C00023500 | 2024-05-15 2:23PM EDT | 23.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 679 | 441 | 102.34% |
| MARA240517C00024000 | 2024-05-15 2:28PM EDT | 24.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 327 | 5,017 | 109.38% |
| MARA240517C00025000 | 2024-05-15 2:26PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 1,109 | 9,564 | 118.75% |
| MARA240517C00026000 | 2024-05-15 2:29PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 3,041 | 118.75% |
| MARA240517C00027000 | 2024-05-15 2:24PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 218 | 1,357 | 151.56% |
| MARA240517C00028000 | 2024-05-15 1:28PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 1,681 | 143.75% |
| MARA240517C00029000 | 2024-05-15 2:23PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 824 | 156.25% |
| MARA240517C00030000 | 2024-05-15 2:26PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 7,583 | 168.75% |
| MARA240517C00031000 | 2024-05-15 1:53PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 902 | 181.25% |
| MARA240517C00032000 | 2024-05-15 2:04PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 861 | 193.75% |
| MARA240517C00033000 | 2024-05-14 1:56PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 978 | 231.25% |
| MARA240517C00034000 | 2024-05-15 11:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 795 | 212.50% |
| MARA240517C00035000 | 2024-05-15 9:34AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 7,879 | 225.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240517P00005000 | 2024-05-14 3:05PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 256 | 550.00% |
| MARA240517P00006000 | 2024-04-16 1:41PM EDT | 6.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 201 | 171 | 550.00% |
| MARA240517P00007000 | 2024-04-25 10:38AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 180 | 462.50% |
| MARA240517P00008000 | 2024-05-15 9:33AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 124 | 375.00% |
| MARA240517P00009000 | 2024-05-15 9:33AM EDT | 9.00 | 0.12 | 0.00 | 0.11 | +0.10 | +500.00% | 2 | 208 | 453.13% |
| MARA240517P00009500 | 2024-05-10 12:28PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 96 | 312.50% |
| MARA240517P00010000 | 2024-05-15 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,006 | 287.50% |
| MARA240517P00010500 | 2024-05-13 9:57AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 273 | 277 | 275.00% |
| MARA240517P00011000 | 2024-05-15 9:30AM EDT | 11.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 5,844 | 250.00% |
| MARA240517P00011500 | 2024-05-14 11:42AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 596 | 237.50% |
| MARA240517P00012000 | 2024-05-15 11:36AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 3,405 | 218.75% |
| MARA240517P00012500 | 2024-05-15 11:24AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 151 | 592 | 200.00% |
| MARA240517P00013000 | 2024-05-15 12:48PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 7,262 | 187.50% |
| MARA240517P00013500 | 2024-05-15 2:12PM EDT | 13.50 | 0.03 | 0.00 | 0.01 | +0.01 | - | 99 | 268 | 168.75% |
| MARA240517P00014000 | 2024-05-15 1:15PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 62 | 2,703 | 181.25% |
| MARA240517P00014500 | 2024-05-15 12:50PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 19 | 614 | 165.63% |
| MARA240517P00015000 | 2024-05-15 2:14PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 785 | 3,945 | 150.00% |
| MARA240517P00015500 | 2024-05-15 2:27PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.03 | -75.00% | 563 | 2,159 | 134.38% |
| MARA240517P00016000 | 2024-05-15 2:19PM EDT | 16.00 | 0.01 | 0.02 | 0.03 | -0.06 | -75.00% | 1,248 | 6,135 | 129.69% |
| MARA240517P00016500 | 2024-05-15 2:28PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 1,241 | 3,451 | 114.06% |
| MARA240517P00017000 | 2024-05-15 2:22PM EDT | 17.00 | 0.03 | 0.03 | 0.04 | -0.20 | -83.33% | 3,206 | 12,328 | 104.69% |
| MARA240517P00017500 | 2024-05-15 2:29PM EDT | 17.50 | 0.05 | 0.04 | 0.05 | -0.34 | -89.47% | 4,170 | 4,263 | 93.75% |
| MARA240517P00018000 | 2024-05-15 2:27PM EDT | 18.00 | 0.06 | 0.06 | 0.07 | -0.55 | -88.71% | 7,163 | 5,992 | 85.16% |
| MARA240517P00018500 | 2024-05-15 2:27PM EDT | 18.50 | 0.10 | 0.10 | 0.11 | -0.78 | -87.64% | 5,471 | 1,674 | 78.13% |
| MARA240517P00019000 | 2024-05-15 2:28PM EDT | 19.00 | 0.22 | 0.20 | 0.22 | -0.99 | -81.82% | 5,322 | 2,820 | 78.52% |
| MARA240517P00019500 | 2024-05-15 2:28PM EDT | 19.50 | 0.39 | 0.36 | 0.39 | -1.26 | -76.36% | 2,691 | 1,424 | 78.52% |
| MARA240517P00020000 | 2024-05-15 2:28PM EDT | 20.00 | 0.62 | 0.60 | 0.64 | -1.47 | -69.67% | 1,235 | 4,155 | 80.27% |
| MARA240517P00020500 | 2024-05-15 2:25PM EDT | 20.50 | 1.00 | 0.91 | 0.96 | -1.57 | -61.09% | 242 | 443 | 82.23% |
| MARA240517P00021000 | 2024-05-15 2:28PM EDT | 21.00 | 1.30 | 1.29 | 1.34 | -1.69 | -56.52% | 133 | 2,818 | 85.55% |
| MARA240517P00021500 | 2024-05-15 12:05PM EDT | 21.50 | 2.93 | 1.49 | 1.75 | -0.62 | -17.46% | 8 | 139 | 59.38% |
| MARA240517P00022000 | 2024-05-15 1:49PM EDT | 22.00 | 2.59 | 2.13 | 2.19 | -1.38 | -34.76% | 54 | 1,481 | 86.33% |
| MARA240517P00022500 | 2024-05-15 10:07AM EDT | 22.50 | 4.05 | 2.59 | 2.67 | -1.08 | -21.05% | 2 | 63 | 89.06% |
| MARA240517P00023000 | 2024-05-15 1:02PM EDT | 23.00 | 3.70 | 3.05 | 3.15 | -1.32 | -26.29% | 15 | 294 | 84.38% |
| MARA240517P00023500 | 2024-05-14 11:26AM EDT | 23.50 | 5.63 | 2.39 | 3.65 | 0.00 | - | 2 | 12 | 121.88% |
| MARA240517P00024000 | 2024-05-15 1:03PM EDT | 24.00 | 4.65 | 2.75 | 5.20 | -1.30 | -21.85% | 56 | 370 | 339.84% |
| MARA240517P00025000 | 2024-05-15 1:02PM EDT | 25.00 | 5.83 | 5.05 | 5.40 | -1.14 | -16.36% | 22 | 223 | 182.81% |
| MARA240517P00026000 | 2024-05-15 1:59PM EDT | 26.00 | 6.30 | 6.00 | 6.20 | -1.68 | -21.05% | 140 | 138 | 140.63% |
| MARA240517P00027000 | 2024-05-15 12:11PM EDT | 27.00 | 8.05 | 7.05 | 7.35 | -1.06 | -11.64% | 25 | 60 | 217.19% |
| MARA240517P00028000 | 2024-05-15 1:37PM EDT | 28.00 | 8.45 | 8.05 | 8.15 | -1.96 | -18.83% | 12 | 54 | 173.44% |
| MARA240517P00029000 | 2024-05-14 11:21AM EDT | 29.00 | 11.17 | 9.05 | 9.50 | 0.00 | - | 1 | 35 | 282.81% |
| MARA240517P00030000 | 2024-05-15 11:19AM EDT | 30.00 | 11.15 | 10.05 | 11.00 | -1.40 | -11.16% | 3 | 90 | 371.88% |
| MARA240517P00031000 | 2024-05-15 12:11PM EDT | 31.00 | 12.05 | 10.75 | 12.55 | -0.95 | -7.31% | 21 | 3 | 420.70% |
| MARA240517P00032000 | 2024-05-14 10:42AM EDT | 32.00 | 14.28 | 11.05 | 12.55 | 0.00 | - | 3 | 5 | 416.41% |
| MARA240517P00033000 | 2024-05-13 1:04PM EDT | 33.00 | 15.70 | 12.65 | 13.45 | 0.00 | - | 5 | 4 | 407.81% |
| MARA240517P00034000 | 2024-05-15 11:19AM EDT | 34.00 | 15.15 | 13.05 | 15.50 | -1.55 | -9.28% | 39 | 0 | 366.41% |
| MARA240517P00035000 | 2024-05-15 11:52AM EDT | 35.00 | 16.15 | 15.00 | 15.15 | -1.45 | -8.24% | 30 | 0 | 315.63% |
© 2024 Yahoo. All rights reserved.