Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240621C00001000 | 2024-05-15 3:30PM EDT | 1.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| MARA240621C00002000 | 2024-05-21 11:27AM EDT | 2.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621C00003000 | 2024-05-22 12:00PM EDT | 3.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 12 | 88 | 0.00% |
| MARA240621C00004000 | 2024-05-28 10:03AM EDT | 4.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621C00005000 | 2024-05-23 1:28PM EDT | 5.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MARA240621C00006000 | 2024-05-13 1:30PM EDT | 6.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 22 | 115 | 0.00% |
| MARA240621C00007000 | 2024-05-15 10:06AM EDT | 7.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MARA240621C00008000 | 2024-05-28 2:18PM EDT | 8.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621C00009000 | 2024-05-28 12:36PM EDT | 9.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240621C00010000 | 2024-05-28 11:11AM EDT | 10.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240621C00011000 | 2024-05-23 9:41AM EDT | 11.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA240621C00012000 | 2024-05-28 3:49PM EDT | 12.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 61 | 798 | 0.00% |
| MARA240621C00013000 | 2024-05-28 2:50PM EDT | 13.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 293 | 1,155 | 0.00% |
| MARA240621C00014000 | 2024-05-28 3:54PM EDT | 14.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MARA240621C00014500 | 2024-05-22 11:17AM EDT | 14.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240621C00015000 | 2024-05-28 2:40PM EDT | 15.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| MARA240621C00015500 | 2024-05-24 12:34PM EDT | 15.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621C00016000 | 2024-05-28 11:20AM EDT | 16.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MARA240621C00016500 | 2024-05-28 2:00PM EDT | 16.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 0.00% |
| MARA240621C00017000 | 2024-05-28 3:38PM EDT | 17.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MARA240621C00017500 | 2024-05-28 3:59PM EDT | 17.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MARA240621C00018000 | 2024-05-28 3:37PM EDT | 18.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 64 | 2,607 | 0.00% |
| MARA240621C00018500 | 2024-05-28 12:35PM EDT | 18.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240621C00019000 | 2024-05-28 3:04PM EDT | 19.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 415 | 2,482 | 0.00% |
| MARA240621C00019500 | 2024-05-28 3:48PM EDT | 19.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 0.00% |
| MARA240621C00020000 | 2024-05-28 3:59PM EDT | 20.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 0.00% |
| MARA240621C00020500 | 2024-05-28 3:58PM EDT | 20.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| MARA240621C00021000 | 2024-05-28 3:59PM EDT | 21.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1,278 | 2,796 | 1.56% |
| MARA240621C00021500 | 2024-05-28 3:58PM EDT | 21.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 244 | 2,069 | 3.13% |
| MARA240621C00022000 | 2024-05-28 3:59PM EDT | 22.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2,604 | 7,269 | 6.25% |
| MARA240621C00022500 | 2024-05-28 3:58PM EDT | 22.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 165 | 779 | 6.25% |
| MARA240621C00023000 | 2024-05-28 3:48PM EDT | 23.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 12.50% |
| MARA240621C00023500 | 2024-05-28 3:58PM EDT | 23.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| MARA240621C00024000 | 2024-05-28 3:59PM EDT | 24.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 12.50% |
| MARA240621C00024500 | 2024-05-28 3:34PM EDT | 24.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MARA240621C00025000 | 2024-05-28 3:59PM EDT | 25.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3,063 | 16,748 | 25.00% |
| MARA240621C00025500 | 2024-05-28 1:36PM EDT | 25.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 74 | 85 | 25.00% |
| MARA240621C00026000 | 2024-05-28 3:32PM EDT | 26.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 25.00% |
| MARA240621C00027000 | 2024-05-28 3:03PM EDT | 27.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 426 | 3,840 | 25.00% |
| MARA240621C00028000 | 2024-05-28 3:43PM EDT | 28.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 432 | 2,381 | 25.00% |
| MARA240621C00029000 | 2024-05-28 2:31PM EDT | 29.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 25.00% |
| MARA240621C00030000 | 2024-05-28 3:51PM EDT | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,355 | 0 | 25.00% |
| MARA240621C00031000 | 2024-05-28 3:32PM EDT | 31.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 50.00% |
| MARA240621C00032000 | 2024-05-28 2:45PM EDT | 32.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 176 | 3,374 | 50.00% |
| MARA240621C00033000 | 2024-05-28 3:45PM EDT | 33.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| MARA240621C00034000 | 2024-05-28 3:44PM EDT | 34.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| MARA240621C00035000 | 2024-05-28 3:52PM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 574 | 7,698 | 50.00% |
| MARA240621C00036000 | 2024-05-28 3:25PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240621C00037000 | 2024-05-28 3:34PM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MARA240621C00038000 | 2024-05-23 2:00PM EDT | 38.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 1,306 | 50.00% |
| MARA240621C00039000 | 2024-05-28 1:11PM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 4,189 | 50.00% |
| MARA240621C00040000 | 2024-05-28 3:49PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 369 | 22,343 | 50.00% |
| MARA240621C00041000 | 2024-05-22 1:53PM EDT | 41.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MARA240621C00042000 | 2024-05-24 2:00PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240621C00043000 | 2024-05-28 3:42PM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| MARA240621C00044000 | 2024-05-28 3:52PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MARA240621C00045000 | 2024-05-28 1:51PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 3,283 | 50.00% |
| MARA240621C00046000 | 2024-05-28 12:37PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 4,115 | 50.00% |
| MARA240621C00047000 | 2024-05-20 3:35PM EDT | 47.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 50.00% |
| MARA240621C00048000 | 2024-05-24 3:19PM EDT | 48.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240621C00049000 | 2024-05-24 3:19PM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240621C00050000 | 2024-05-28 3:51PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 372 | 25,958 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240621P00001000 | 2024-03-12 9:47AM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 931 | 475.00% |
| MARA240621P00002000 | 2024-05-06 12:29PM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240621P00003000 | 2024-05-15 10:09AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240621P00004000 | 2024-05-15 10:14AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240621P00005000 | 2024-05-15 12:42PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240621P00006000 | 2024-05-28 3:06PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 1,839 | 50.00% |
| MARA240621P00007000 | 2024-05-23 11:26AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 798 | 50.00% |
| MARA240621P00008000 | 2024-05-23 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240621P00009000 | 2024-05-28 12:01PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,151 | 50.00% |
| MARA240621P00010000 | 2024-05-28 3:22PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 8,155 | 50.00% |
| MARA240621P00011000 | 2024-05-28 2:51PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MARA240621P00012000 | 2024-05-28 12:47PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| MARA240621P00013000 | 2024-05-28 1:03PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 74 | 3,394 | 50.00% |
| MARA240621P00014000 | 2024-05-28 3:54PM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| MARA240621P00014500 | 2024-05-28 2:36PM EDT | 14.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| MARA240621P00015000 | 2024-05-28 3:52PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| MARA240621P00015500 | 2024-05-28 3:16PM EDT | 15.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 137 | 25.00% |
| MARA240621P00016000 | 2024-05-28 3:23PM EDT | 16.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| MARA240621P00016500 | 2024-05-28 2:07PM EDT | 16.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 97 | 25.00% |
| MARA240621P00017000 | 2024-05-28 3:58PM EDT | 17.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 386 | 3,993 | 25.00% |
| MARA240621P00017500 | 2024-05-28 3:59PM EDT | 17.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 67 | 137 | 12.50% |
| MARA240621P00018000 | 2024-05-28 3:57PM EDT | 18.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| MARA240621P00018500 | 2024-05-28 3:59PM EDT | 18.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 82 | 506 | 12.50% |
| MARA240621P00019000 | 2024-05-28 3:49PM EDT | 19.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| MARA240621P00019500 | 2024-05-28 3:39PM EDT | 19.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| MARA240621P00020000 | 2024-05-28 3:55PM EDT | 20.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1,902 | 12,791 | 3.13% |
| MARA240621P00020500 | 2024-05-28 3:39PM EDT | 20.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 1.56% |
| MARA240621P00021000 | 2024-05-28 3:30PM EDT | 21.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 593 | 2,042 | 0.00% |
| MARA240621P00021500 | 2024-05-28 3:38PM EDT | 21.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| MARA240621P00022000 | 2024-05-28 3:42PM EDT | 22.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| MARA240621P00022500 | 2024-05-28 3:29PM EDT | 22.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 0.00% |
| MARA240621P00023000 | 2024-05-28 3:28PM EDT | 23.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 29 | 1,039 | 0.00% |
| MARA240621P00023500 | 2024-05-28 12:06PM EDT | 23.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA240621P00024000 | 2024-05-28 12:49PM EDT | 24.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621P00024500 | 2024-05-24 12:29PM EDT | 24.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MARA240621P00025000 | 2024-05-28 3:59PM EDT | 25.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| MARA240621P00025500 | 2024-05-28 1:00PM EDT | 25.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 41 | 38 | 0.00% |
| MARA240621P00026000 | 2024-05-24 3:08PM EDT | 26.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 5 | 1,615 | 0.00% |
| MARA240621P00027000 | 2024-05-28 12:30PM EDT | 27.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,185 | 0.00% |
| MARA240621P00028000 | 2024-05-24 12:14PM EDT | 28.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 842 | 0.00% |
| MARA240621P00029000 | 2024-05-23 9:43AM EDT | 29.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 37 | 1,308 | 0.00% |
| MARA240621P00030000 | 2024-05-28 12:46PM EDT | 30.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,348 | 0.00% |
| MARA240621P00031000 | 2024-05-15 10:03AM EDT | 31.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 0.00% |
| MARA240621P00032000 | 2024-05-28 2:35PM EDT | 32.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MARA240621P00033000 | 2024-05-20 10:19AM EDT | 33.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621P00034000 | 2024-05-15 12:24PM EDT | 34.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MARA240621P00035000 | 2024-05-20 3:35PM EDT | 35.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240621P00036000 | 2024-04-23 10:05AM EDT | 36.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 0.00% |
| MARA240621P00037000 | 2024-05-28 2:43PM EDT | 37.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 0.00% |
| MARA240621P00038000 | 2024-05-28 11:58AM EDT | 38.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 0.00% |
| MARA240621P00039000 | 2024-05-28 11:58AM EDT | 39.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621P00040000 | 2024-05-20 3:25PM EDT | 40.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621P00041000 | 2024-03-27 3:43PM EDT | 41.00 | 20.75 | 21.90 | 22.05 | 0.00 | - | 1 | 35 | 272.27% |
| MARA240621P00042000 | 2024-03-18 3:42PM EDT | 42.00 | 23.71 | 26.65 | 28.30 | 0.00 | - | 5 | 8 | 499.71% |
| MARA240621P00043000 | 2024-03-27 3:31PM EDT | 43.00 | 22.55 | 23.75 | 24.25 | 0.00 | - | 2 | 102 | 283.98% |
| MARA240621P00044000 | 2024-03-27 11:11AM EDT | 44.00 | 23.95 | 24.40 | 25.40 | 0.00 | - | 33 | 35 | 283.01% |
| MARA240621P00045000 | 2024-03-20 1:53PM EDT | 45.00 | 25.50 | 27.60 | 29.75 | 0.00 | - | 3 | 116 | 430.42% |
| MARA240621P00046000 | 2024-03-27 2:00PM EDT | 46.00 | 25.30 | 25.75 | 27.10 | 0.00 | - | 1 | 199 | 262.21% |
| MARA240621P00047000 | 2024-03-11 9:39AM EDT | 47.00 | 25.45 | 28.95 | 31.25 | 0.00 | - | 9 | 6 | 412.40% |
| MARA240621P00048000 | 2024-02-28 3:20PM EDT | 48.00 | 22.41 | 26.60 | 27.45 | 0.00 | - | - | 1 | 177.73% |
| MARA240621P00049000 | 2024-03-12 10:55AM EDT | 49.00 | 30.25 | 31.90 | 32.05 | 0.00 | - | 1 | 1 | 415.43% |
| MARA240621P00050000 | 2024-03-18 11:33AM EDT | 50.00 | 31.25 | 35.15 | 36.55 | 0.00 | - | 9 | 14 | 556.64% |
© 2024 Yahoo. All rights reserved.