Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240614C00002500 | 2024-05-28 3:33PM EDT | 2.50 | 18.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MARA240614C00005000 | 2024-05-14 11:52AM EDT | 5.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MARA240614C00010000 | 2024-05-23 9:51AM EDT | 10.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240614C00011500 | 2024-05-10 3:59PM EDT | 11.50 | 5.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240614C00012000 | 2024-05-28 9:39AM EDT | 12.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MARA240614C00012500 | 2024-05-28 3:55PM EDT | 12.50 | 8.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240614C00013000 | 2024-05-28 11:13AM EDT | 13.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MARA240614C00013500 | 2024-05-17 10:36AM EDT | 13.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240614C00014000 | 2024-05-15 10:16AM EDT | 14.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240614C00015000 | 2024-05-24 2:15PM EDT | 15.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240614C00015500 | 2024-05-20 1:28PM EDT | 15.50 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240614C00016000 | 2024-05-28 2:17PM EDT | 16.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240614C00016500 | 2024-05-28 11:28AM EDT | 16.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240614C00017000 | 2024-05-28 1:29PM EDT | 17.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MARA240614C00017500 | 2024-05-28 2:40PM EDT | 17.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240614C00018000 | 2024-05-28 2:28PM EDT | 18.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MARA240614C00018500 | 2024-05-28 9:30AM EDT | 18.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240614C00019000 | 2024-05-28 3:42PM EDT | 19.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| MARA240614C00019500 | 2024-05-24 3:54PM EDT | 19.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MARA240614C00020000 | 2024-05-28 3:49PM EDT | 20.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| MARA240614C00020500 | 2024-05-28 3:53PM EDT | 20.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MARA240614C00021000 | 2024-05-28 3:56PM EDT | 21.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 1.56% |
| MARA240614C00021500 | 2024-05-28 3:59PM EDT | 21.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| MARA240614C00022000 | 2024-05-28 3:59PM EDT | 22.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 6.25% |
| MARA240614C00022500 | 2024-05-28 3:39PM EDT | 22.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 111 | - | 12.50% |
| MARA240614C00023000 | 2024-05-28 3:58PM EDT | 23.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 12.50% |
| MARA240614C00023500 | 2024-05-28 2:47PM EDT | 23.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | - | 12.50% |
| MARA240614C00024000 | 2024-05-28 3:53PM EDT | 24.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 12.50% |
| MARA240614C00024500 | 2024-05-28 2:54PM EDT | 24.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 31 | - | 25.00% |
| MARA240614C00025000 | 2024-05-28 3:59PM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,257 | 0 | 25.00% |
| MARA240614C00025500 | 2024-05-28 2:54PM EDT | 25.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 45 | - | 25.00% |
| MARA240614C00026000 | 2024-05-28 3:36PM EDT | 26.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| MARA240614C00027000 | 2024-05-28 3:00PM EDT | 27.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| MARA240614C00028000 | 2024-05-28 3:57PM EDT | 28.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| MARA240614C00029000 | 2024-05-28 2:13PM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| MARA240614C00030000 | 2024-05-28 3:58PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 50.00% |
| MARA240614C00031000 | 2024-05-28 2:43PM EDT | 31.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MARA240614C00032000 | 2024-05-28 12:03PM EDT | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MARA240614C00033000 | 2024-05-28 12:02PM EDT | 33.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| MARA240614C00034000 | 2024-05-28 3:14PM EDT | 34.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MARA240614C00035000 | 2024-05-28 2:35PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240614P00005000 | 2024-05-10 12:05PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MARA240614P00010000 | 2024-05-28 10:50AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240614P00011000 | 2024-05-28 3:44PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MARA240614P00011500 | 2024-05-28 9:58AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MARA240614P00012000 | 2024-05-28 11:19AM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| MARA240614P00012500 | 2024-05-28 1:56PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| MARA240614P00013000 | 2024-05-28 2:38PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240614P00013500 | 2024-05-24 3:36PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MARA240614P00014000 | 2024-05-28 9:39AM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MARA240614P00014500 | 2024-05-24 11:47AM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MARA240614P00015000 | 2024-05-28 1:53PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| MARA240614P00015500 | 2024-05-28 12:49PM EDT | 15.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| MARA240614P00016000 | 2024-05-28 3:54PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| MARA240614P00016500 | 2024-05-28 2:43PM EDT | 16.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MARA240614P00017000 | 2024-05-28 3:25PM EDT | 17.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MARA240614P00017500 | 2024-05-28 3:08PM EDT | 17.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| MARA240614P00018000 | 2024-05-28 3:54PM EDT | 18.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| MARA240614P00018500 | 2024-05-28 3:12PM EDT | 18.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| MARA240614P00019000 | 2024-05-28 2:49PM EDT | 19.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| MARA240614P00019500 | 2024-05-28 3:19PM EDT | 19.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| MARA240614P00020000 | 2024-05-28 3:55PM EDT | 20.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| MARA240614P00020500 | 2024-05-28 3:41PM EDT | 20.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| MARA240614P00021000 | 2024-05-28 3:54PM EDT | 21.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| MARA240614P00021500 | 2024-05-28 3:33PM EDT | 21.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MARA240614P00022000 | 2024-05-28 3:28PM EDT | 22.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| MARA240614P00022500 | 2024-05-28 2:54PM EDT | 22.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | - | 0.00% |
| MARA240614P00023000 | 2024-05-28 3:08PM EDT | 23.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MARA240614P00023500 | 2024-05-28 1:14PM EDT | 23.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | - | 0.00% |
| MARA240614P00024000 | 2024-05-28 3:57PM EDT | 24.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MARA240614P00024500 | 2024-05-28 12:39PM EDT | 24.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| MARA240614P00025000 | 2024-05-28 3:50PM EDT | 25.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MARA240614P00026000 | 2024-05-28 10:24AM EDT | 26.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240614P00027000 | 2024-05-09 3:56PM EDT | 27.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240614P00028000 | 2024-05-23 9:45AM EDT | 28.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240614P00030000 | 2024-05-22 12:15PM EDT | 30.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240614P00033000 | 2024-05-23 10:21AM EDT | 33.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240614P00034000 | 2024-05-21 2:26PM EDT | 34.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240614P00035000 | 2024-05-28 1:52PM EDT | 35.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.