Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240607C00002500 | 2024-05-28 3:33PM EDT | 2.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240607C00005000 | 2024-04-29 10:35AM EDT | 5.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240607C00010000 | 2024-05-28 3:45PM EDT | 10.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240607C00011000 | 2024-05-28 3:41PM EDT | 11.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240607C00012500 | 2024-05-28 2:36PM EDT | 12.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240607C00013000 | 2024-05-24 1:30PM EDT | 13.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MARA240607C00013500 | 2024-05-28 9:45AM EDT | 13.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MARA240607C00014000 | 2024-05-20 2:56PM EDT | 14.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240607C00014500 | 2024-05-24 11:09AM EDT | 14.50 | 6.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MARA240607C00015000 | 2024-05-23 3:29PM EDT | 15.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MARA240607C00015500 | 2024-05-28 1:29PM EDT | 15.50 | 5.83 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MARA240607C00016000 | 2024-05-28 10:56AM EDT | 16.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MARA240607C00016500 | 2024-05-28 1:53PM EDT | 16.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MARA240607C00017000 | 2024-05-28 10:31AM EDT | 17.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MARA240607C00017500 | 2024-05-28 3:20PM EDT | 17.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MARA240607C00018000 | 2024-05-28 3:37PM EDT | 18.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MARA240607C00018500 | 2024-05-28 3:57PM EDT | 18.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| MARA240607C00019000 | 2024-05-28 3:54PM EDT | 19.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| MARA240607C00019500 | 2024-05-28 3:59PM EDT | 19.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| MARA240607C00020000 | 2024-05-28 3:56PM EDT | 20.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 0.00% |
| MARA240607C00020500 | 2024-05-28 3:59PM EDT | 20.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 0.00% |
| MARA240607C00021000 | 2024-05-28 3:59PM EDT | 21.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,565 | 0 | 3.13% |
| MARA240607C00021500 | 2024-05-28 3:59PM EDT | 21.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 6.25% |
| MARA240607C00022000 | 2024-05-28 3:59PM EDT | 22.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,151 | 0 | 12.50% |
| MARA240607C00022500 | 2024-05-28 3:58PM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,309 | 0 | 12.50% |
| MARA240607C00023000 | 2024-05-28 3:59PM EDT | 23.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,382 | 0 | 12.50% |
| MARA240607C00023500 | 2024-05-28 3:59PM EDT | 23.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 25.00% |
| MARA240607C00024000 | 2024-05-28 3:56PM EDT | 24.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 25.00% |
| MARA240607C00024500 | 2024-05-28 3:59PM EDT | 24.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| MARA240607C00025000 | 2024-05-28 3:59PM EDT | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 25.00% |
| MARA240607C00025500 | 2024-05-28 3:59PM EDT | 25.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| MARA240607C00026000 | 2024-05-28 3:59PM EDT | 26.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| MARA240607C00027000 | 2024-05-28 3:12PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,297 | 0 | 50.00% |
| MARA240607C00028000 | 2024-05-28 3:52PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| MARA240607C00029000 | 2024-05-28 3:47PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| MARA240607C00030000 | 2024-05-28 3:58PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 50.00% |
| MARA240607C00031000 | 2024-05-28 2:16PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| MARA240607C00032000 | 2024-05-28 2:46PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| MARA240607C00033000 | 2024-05-28 11:21AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MARA240607C00034000 | 2024-05-28 1:34PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MARA240607C00035000 | 2024-05-28 2:39PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240607P00002500 | 2024-05-24 11:40AM EDT | 2.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240607P00007500 | 2024-05-13 1:39PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240607P00010000 | 2024-05-28 10:49AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MARA240607P00011000 | 2024-05-28 3:38PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MARA240607P00012500 | 2024-05-28 12:20PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| MARA240607P00013000 | 2024-05-24 3:38PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MARA240607P00013500 | 2024-05-28 12:47PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MARA240607P00014000 | 2024-05-28 3:41PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MARA240607P00014500 | 2024-05-24 3:10PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MARA240607P00015000 | 2024-05-28 2:35PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| MARA240607P00015500 | 2024-05-28 3:40PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| MARA240607P00016000 | 2024-05-28 2:55PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| MARA240607P00016500 | 2024-05-28 3:13PM EDT | 16.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| MARA240607P00017000 | 2024-05-28 3:59PM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| MARA240607P00017500 | 2024-05-28 3:58PM EDT | 17.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| MARA240607P00018000 | 2024-05-28 3:58PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 25.00% |
| MARA240607P00018500 | 2024-05-28 3:50PM EDT | 18.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| MARA240607P00019000 | 2024-05-28 3:59PM EDT | 19.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 12.50% |
| MARA240607P00019500 | 2024-05-28 3:59PM EDT | 19.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 12.50% |
| MARA240607P00020000 | 2024-05-28 3:56PM EDT | 20.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,256 | 0 | 6.25% |
| MARA240607P00020500 | 2024-05-28 3:59PM EDT | 20.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 3.13% |
| MARA240607P00021000 | 2024-05-28 3:59PM EDT | 21.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.00% |
| MARA240607P00021500 | 2024-05-28 3:59PM EDT | 21.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| MARA240607P00022000 | 2024-05-28 3:50PM EDT | 22.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| MARA240607P00022500 | 2024-05-28 3:28PM EDT | 22.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| MARA240607P00023000 | 2024-05-28 2:32PM EDT | 23.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| MARA240607P00023500 | 2024-05-28 3:35PM EDT | 23.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240607P00024000 | 2024-05-28 1:16PM EDT | 24.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MARA240607P00024500 | 2024-05-28 2:32PM EDT | 24.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MARA240607P00025000 | 2024-05-28 3:52PM EDT | 25.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MARA240607P00025500 | 2024-05-24 10:28AM EDT | 25.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240607P00026000 | 2024-05-28 10:12AM EDT | 26.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MARA240607P00027000 | 2024-05-28 2:28PM EDT | 27.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240607P00028000 | 2024-05-20 12:50PM EDT | 28.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA240607P00029000 | 2024-05-28 1:22PM EDT | 29.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240607P00030000 | 2024-05-28 11:40AM EDT | 30.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| MARA240607P00031000 | 2024-05-28 12:46PM EDT | 31.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240607P00032000 | 2024-05-28 10:26AM EDT | 32.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240607P00033000 | 2024-05-24 9:55AM EDT | 33.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240607P00034000 | 2024-05-24 10:00AM EDT | 34.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.