Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240628C00005000 | 2024-05-16 9:37AM EDT | 5.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240628C00010000 | 2024-05-16 10:02AM EDT | 10.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240628C00013000 | 2024-05-24 10:37AM EDT | 13.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240628C00014000 | 2024-05-28 1:21PM EDT | 14.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240628C00014500 | 2024-05-28 10:08AM EDT | 14.50 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240628C00015000 | 2024-05-28 12:14PM EDT | 15.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240628C00015500 | 2024-05-24 1:31PM EDT | 15.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MARA240628C00016000 | 2024-05-15 12:44PM EDT | 16.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240628C00016500 | 2024-05-28 9:31AM EDT | 16.50 | 5.34 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MARA240628C00017000 | 2024-05-28 1:22PM EDT | 17.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240628C00017500 | 2024-05-28 11:20AM EDT | 17.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240628C00018000 | 2024-05-28 12:17PM EDT | 18.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MARA240628C00018500 | 2024-05-28 2:34PM EDT | 18.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MARA240628C00019000 | 2024-05-28 2:30PM EDT | 19.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| MARA240628C00019500 | 2024-05-28 2:04PM EDT | 19.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240628C00020000 | 2024-05-28 2:53PM EDT | 20.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MARA240628C00020500 | 2024-05-28 3:59PM EDT | 20.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| MARA240628C00021000 | 2024-05-28 3:50PM EDT | 21.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| MARA240628C00021500 | 2024-05-28 3:51PM EDT | 21.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| MARA240628C00022000 | 2024-05-28 3:54PM EDT | 22.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 6.25% |
| MARA240628C00022500 | 2024-05-28 3:13PM EDT | 22.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MARA240628C00023000 | 2024-05-28 3:53PM EDT | 23.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| MARA240628C00023500 | 2024-05-28 3:16PM EDT | 23.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MARA240628C00024000 | 2024-05-28 3:54PM EDT | 24.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MARA240628C00024500 | 2024-05-28 3:20PM EDT | 24.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MARA240628C00025000 | 2024-05-28 3:52PM EDT | 25.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 12.50% |
| MARA240628C00026000 | 2024-05-28 2:46PM EDT | 26.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MARA240628C00027000 | 2024-05-28 2:39PM EDT | 27.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| MARA240628C00028000 | 2024-05-28 2:36PM EDT | 28.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| MARA240628C00029000 | 2024-05-28 2:38PM EDT | 29.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| MARA240628C00030000 | 2024-05-28 3:38PM EDT | 30.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 25.00% |
| MARA240628C00031000 | 2024-05-28 1:35PM EDT | 31.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MARA240628C00032000 | 2024-05-28 2:58PM EDT | 32.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MARA240628C00035000 | 2024-05-28 3:59PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240628P00010000 | 2024-05-28 2:54PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240628P00011000 | 2024-05-14 9:35AM EDT | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240628P00012000 | 2024-05-23 2:18PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MARA240628P00013000 | 2024-05-23 1:15PM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MARA240628P00014000 | 2024-05-28 3:58PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MARA240628P00014500 | 2024-05-28 1:13PM EDT | 14.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| MARA240628P00015000 | 2024-05-28 3:42PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| MARA240628P00015500 | 2024-05-28 2:49PM EDT | 15.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MARA240628P00016000 | 2024-05-28 3:08PM EDT | 16.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| MARA240628P00016500 | 2024-05-28 3:58PM EDT | 16.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| MARA240628P00017000 | 2024-05-28 2:48PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| MARA240628P00017500 | 2024-05-28 3:46PM EDT | 17.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| MARA240628P00018000 | 2024-05-28 3:23PM EDT | 18.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| MARA240628P00018500 | 2024-05-28 3:27PM EDT | 18.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MARA240628P00019000 | 2024-05-28 3:59PM EDT | 19.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,235 | 0 | 6.25% |
| MARA240628P00019500 | 2024-05-28 3:48PM EDT | 19.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MARA240628P00020000 | 2024-05-28 3:59PM EDT | 20.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| MARA240628P00020500 | 2024-05-28 3:58PM EDT | 20.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MARA240628P00021000 | 2024-05-28 3:47PM EDT | 21.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MARA240628P00021500 | 2024-05-28 3:46PM EDT | 21.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| MARA240628P00022000 | 2024-05-28 1:44PM EDT | 22.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MARA240628P00022500 | 2024-05-28 3:29PM EDT | 22.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA240628P00023000 | 2024-05-24 3:46PM EDT | 23.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240628P00023500 | 2024-05-15 11:29AM EDT | 23.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240628P00024000 | 2024-05-24 11:51AM EDT | 24.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MARA240628P00024500 | 2024-05-28 12:49PM EDT | 24.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240628P00025000 | 2024-05-28 3:59PM EDT | 25.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240628P00026000 | 2024-05-28 10:20AM EDT | 26.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240628P00027000 | 2024-05-20 12:20PM EDT | 27.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240628P00028000 | 2024-05-15 11:52AM EDT | 28.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240628P00030000 | 2024-05-17 3:29PM EDT | 30.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MARA240628P00031000 | 2024-05-16 12:15PM EDT | 31.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.