UK markets open in 5 hours 57 minutes
NIKKEI 225
39,562.44 +220.90 (+0.56%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.95 +0.21 (+0.26%) GOLD FUTURES
2,333.40 -3.20 (-0.14%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,663.70 +417.41 (+0.87%)
Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240705C00007500 | 2024-06-21 9:32AM EDT | 7.50 | 11.25 | 10.60 | 13.75 | 0.00 | - | 1 | 0 | 275.00% |
| MARA240705C00010000 | 2024-06-26 12:04PM EDT | 10.00 | 10.12 | 8.30 | 10.80 | 0.00 | - | 2 | 16 | 531.64% |
| MARA240705C00011000 | 2024-06-24 10:05AM EDT | 11.00 | 7.75 | 8.30 | 10.00 | 0.00 | - | 7 | 128 | 350.00% |
| MARA240705C00012000 | 2024-06-04 12:43PM EDT | 12.00 | 9.25 | 6.60 | 8.75 | 0.00 | - | 1 | 1 | 150.00% |
| MARA240705C00013000 | 2024-06-26 12:56PM EDT | 13.00 | 7.15 | 5.60 | 8.05 | 0.00 | - | 1 | 20 | 197.66% |
| MARA240705C00014000 | 2024-06-26 12:19PM EDT | 14.00 | 5.60 | 4.60 | 6.30 | -0.55 | -8.94% | 5 | 9 | 257.62% |
| MARA240705C00014500 | 2024-06-21 3:52PM EDT | 14.50 | 4.85 | 4.10 | 6.80 | 0.00 | - | 2 | 1 | 181.64% |
| MARA240705C00015000 | 2024-06-27 10:32AM EDT | 15.00 | 5.05 | 3.90 | 6.65 | +0.04 | +0.80% | 39 | 136 | 217.58% |
| MARA240705C00015500 | 2024-06-26 12:48PM EDT | 15.50 | 4.58 | 3.15 | 6.20 | 0.00 | - | 63 | 64 | 186.33% |
| MARA240705C00016000 | 2024-06-27 10:30AM EDT | 16.00 | 3.78 | 3.00 | 4.35 | -0.17 | -4.30% | 7 | 1,128 | 68.75% |
| MARA240705C00016500 | 2024-06-27 3:35PM EDT | 16.50 | 3.29 | 1.88 | 4.30 | -0.41 | -11.08% | 707 | 91 | 225.98% |
| MARA240705C00017000 | 2024-06-27 3:43PM EDT | 17.00 | 2.80 | 2.52 | 3.10 | 0.00 | - | 373 | 806 | 86.72% |
| MARA240705C00017500 | 2024-06-27 1:45PM EDT | 17.50 | 2.49 | 2.10 | 2.46 | -0.35 | -12.32% | 557 | 891 | 69.14% |
| MARA240705C00018000 | 2024-06-27 3:57PM EDT | 18.00 | 1.96 | 1.82 | 2.10 | +0.19 | +10.73% | 73 | 404 | 80.66% |
| MARA240705C00018500 | 2024-06-27 3:54PM EDT | 18.50 | 1.52 | 1.29 | 1.67 | +0.04 | +2.70% | 363 | 519 | 67.77% |
| MARA240705C00019000 | 2024-06-27 3:56PM EDT | 19.00 | 1.20 | 1.17 | 1.25 | +0.07 | +6.19% | 498 | 2,111 | 73.54% |
| MARA240705C00019500 | 2024-06-27 3:59PM EDT | 19.50 | 0.95 | 0.91 | 0.96 | +0.10 | +11.76% | 1,343 | 2,219 | 73.83% |
| MARA240705C00020000 | 2024-06-27 3:59PM EDT | 20.00 | 0.71 | 0.70 | 0.73 | +0.03 | +4.41% | 4,722 | 5,658 | 74.71% |
| MARA240705C00020500 | 2024-06-27 3:59PM EDT | 20.50 | 0.54 | 0.52 | 0.64 | +0.02 | +3.85% | 2,027 | 2,329 | 79.39% |
| MARA240705C00021000 | 2024-06-27 3:59PM EDT | 21.00 | 0.42 | 0.39 | 0.42 | +0.02 | +5.00% | 4,290 | 7,719 | 77.15% |
| MARA240705C00021500 | 2024-06-27 3:52PM EDT | 21.50 | 0.30 | 0.29 | 0.39 | -0.01 | -3.23% | 578 | 1,151 | 82.62% |
| MARA240705C00022000 | 2024-06-27 3:59PM EDT | 22.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 1,433 | 3,049 | 80.47% |
| MARA240705C00022500 | 2024-06-27 3:56PM EDT | 22.50 | 0.18 | 0.17 | 0.20 | 0.00 | - | 895 | 2,314 | 83.98% |
| MARA240705C00023000 | 2024-06-27 3:47PM EDT | 23.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 2,940 | 2,144 | 84.77% |
| MARA240705C00023500 | 2024-06-27 3:56PM EDT | 23.50 | 0.09 | 0.09 | 0.12 | -0.05 | -35.71% | 151 | 764 | 87.11% |
| MARA240705C00024000 | 2024-06-27 3:19PM EDT | 24.00 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 231 | 1,059 | 88.67% |
| MARA240705C00024500 | 2024-06-27 3:37PM EDT | 24.50 | 0.07 | 0.05 | 0.15 | -0.04 | -36.36% | 244 | 362 | 100.39% |
| MARA240705C00025000 | 2024-06-27 3:28PM EDT | 25.00 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 225 | 2,026 | 100.78% |
| MARA240705C00025500 | 2024-06-27 10:10AM EDT | 25.50 | 0.10 | 0.06 | 0.07 | +0.02 | +25.00% | 2 | 300 | 103.91% |
| MARA240705C00026000 | 2024-06-27 1:53PM EDT | 26.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 77 | 2,043 | 104.69% |
| MARA240705C00026500 | 2024-06-27 10:21AM EDT | 26.50 | 0.06 | 0.02 | 0.09 | 0.00 | - | 6 | 284 | 112.50% |
| MARA240705C00027000 | 2024-06-27 3:41PM EDT | 27.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 10 | 1,466 | 114.06% |
| MARA240705C00028000 | 2024-06-26 1:16PM EDT | 28.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 528 | 116.41% |
| MARA240705C00029000 | 2024-06-27 1:30PM EDT | 29.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 101 | 207 | 136.72% |
| MARA240705C00030000 | 2024-06-27 2:29PM EDT | 30.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 207 | 1,306 | 140.63% |
| MARA240705C00035000 | 2024-06-27 11:50AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 52 | 855 | 159.38% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240705P00010000 | 2024-06-27 10:41AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 24 | 196.88% |
| MARA240705P00011000 | 2024-06-24 1:41PM EDT | 11.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 380.47% |
| MARA240705P00012000 | 2024-06-24 11:18AM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 60 | 150.00% |
| MARA240705P00013000 | 2024-06-27 3:56PM EDT | 13.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 52 | 141 | 132.81% |
| MARA240705P00014000 | 2024-06-27 10:30AM EDT | 14.00 | 0.03 | 0.01 | 0.08 | +0.01 | +50.00% | 2 | 4,600 | 128.13% |
| MARA240705P00014500 | 2024-06-26 12:59PM EDT | 14.50 | 0.02 | 0.00 | 0.44 | 0.00 | - | 22 | 84 | 167.19% |
| MARA240705P00015000 | 2024-06-27 1:45PM EDT | 15.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 69 | 548 | 98.44% |
| MARA240705P00015500 | 2024-06-27 11:09AM EDT | 15.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 1,873 | 87.50% |
| MARA240705P00016000 | 2024-06-27 3:10PM EDT | 16.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 33 | 835 | 82.03% |
| MARA240705P00016500 | 2024-06-27 3:28PM EDT | 16.50 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 64 | 810 | 78.52% |
| MARA240705P00017000 | 2024-06-27 3:58PM EDT | 17.00 | 0.08 | 0.07 | 0.12 | -0.06 | -42.86% | 581 | 1,380 | 75.78% |
| MARA240705P00017500 | 2024-06-27 3:52PM EDT | 17.50 | 0.12 | 0.12 | 0.14 | -0.10 | -45.45% | 563 | 738 | 70.70% |
| MARA240705P00018000 | 2024-06-27 3:48PM EDT | 18.00 | 0.21 | 0.18 | 0.27 | -0.11 | -34.38% | 1,943 | 2,207 | 71.48% |
| MARA240705P00018500 | 2024-06-27 3:59PM EDT | 18.50 | 0.36 | 0.33 | 0.36 | -0.12 | -25.00% | 1,112 | 1,013 | 70.51% |
| MARA240705P00019000 | 2024-06-27 3:59PM EDT | 19.00 | 0.51 | 0.49 | 0.53 | -0.17 | -25.00% | 2,183 | 1,774 | 69.92% |
| MARA240705P00019500 | 2024-06-27 3:58PM EDT | 19.50 | 0.77 | 0.71 | 0.80 | -0.17 | -18.09% | 1,087 | 1,284 | 72.07% |
| MARA240705P00020000 | 2024-06-27 3:47PM EDT | 20.00 | 1.05 | 1.00 | 1.10 | -0.18 | -14.63% | 1,210 | 1,778 | 74.22% |
| MARA240705P00020500 | 2024-06-27 3:58PM EDT | 20.50 | 1.33 | 1.31 | 1.38 | -0.24 | -15.29% | 279 | 441 | 72.66% |
| MARA240705P00021000 | 2024-06-27 3:41PM EDT | 21.00 | 1.64 | 1.52 | 1.96 | -0.30 | -15.46% | 239 | 489 | 76.56% |
| MARA240705P00021500 | 2024-06-27 3:35PM EDT | 21.50 | 2.03 | 1.84 | 2.26 | -0.37 | -15.42% | 39 | 277 | 67.77% |
| MARA240705P00022000 | 2024-06-27 1:16PM EDT | 22.00 | 2.46 | 2.43 | 2.79 | -0.33 | -11.83% | 175 | 224 | 85.55% |
| MARA240705P00022500 | 2024-06-26 12:00PM EDT | 22.50 | 2.58 | 2.78 | 3.55 | 0.00 | - | 15 | 32 | 102.34% |
| MARA240705P00023000 | 2024-06-27 1:21PM EDT | 23.00 | 3.25 | 3.40 | 3.55 | -0.45 | -12.16% | 69 | 176 | 84.77% |
| MARA240705P00023500 | 2024-06-27 10:55AM EDT | 23.50 | 3.86 | 3.40 | 4.00 | +0.16 | +4.32% | 2 | 12 | 97.27% |
| MARA240705P00024000 | 2024-06-27 3:58PM EDT | 24.00 | 4.43 | 3.75 | 5.00 | -0.56 | -11.22% | 31 | 120 | 75.00% |
| MARA240705P00024500 | 2024-06-26 2:04PM EDT | 24.50 | 4.80 | 4.80 | 5.25 | 0.00 | - | 7 | 10 | 117.19% |
| MARA240705P00025000 | 2024-06-27 3:05PM EDT | 25.00 | 5.38 | 4.25 | 6.50 | -0.22 | -3.93% | 4 | 36 | 87.50% |
| MARA240705P00025500 | 2024-06-26 9:37AM EDT | 25.50 | 6.10 | 4.75 | 6.00 | 0.00 | - | 1 | 13 | 126.95% |
| MARA240705P00026000 | 2024-06-26 9:55AM EDT | 26.00 | 6.30 | 5.60 | 7.45 | 0.00 | - | 1 | 9 | 138.67% |
| MARA240705P00027000 | 2024-06-26 11:22AM EDT | 27.00 | 7.15 | 6.25 | 8.45 | 0.00 | - | 13 | 17 | 90.63% |
| MARA240705P00028000 | 2024-06-25 10:09AM EDT | 28.00 | 9.13 | 6.50 | 8.70 | 0.00 | - | 1 | 0 | 195.31% |
| MARA240705P00029000 | 2024-06-18 9:35AM EDT | 29.00 | 9.55 | 8.75 | 10.45 | 0.00 | - | 2 | 13 | 191.02% |
| MARA240705P00030000 | 2024-06-25 9:54AM EDT | 30.00 | 10.35 | 9.30 | 11.45 | -0.69 | -6.25% | 39 | 46 | 138.28% |
© 2024 Yahoo. All rights reserved.