UK markets open in 5 hours 29 minutes
NIKKEI 225
39,667.98 +326.44 (+0.83%) HANG SENG
17,716.47 0.00 (0.00%) CRUDE OIL
82.00 +0.26 (+0.32%) GOLD FUTURES
2,332.10 -4.50 (-0.19%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,035.88 +718.42 (+1.49%)
Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240712C00010000 | 2024-06-27 1:37PM EDT | 10.00 | 9.70 | 9.60 | 11.10 | -0.47 | -4.62% | 2 | 7 | 322.27% |
| MARA240712C00011000 | 2024-06-26 9:44AM EDT | 11.00 | 8.60 | 7.60 | 9.05 | 0.00 | - | 33 | 35 | 238.28% |
| MARA240712C00012000 | 2024-06-05 10:40AM EDT | 12.00 | 8.25 | 6.60 | 8.85 | 0.00 | - | 1 | 1 | 137.50% |
| MARA240712C00013000 | 2024-06-26 12:56PM EDT | 13.00 | 7.20 | 5.65 | 7.55 | 0.00 | - | 1 | 5 | 245.70% |
| MARA240712C00014000 | 2024-06-27 10:18AM EDT | 14.00 | 6.21 | 4.65 | 6.35 | +0.06 | +0.98% | 5 | 527 | 193.75% |
| MARA240712C00015000 | 2024-06-27 1:30PM EDT | 15.00 | 5.02 | 4.30 | 5.85 | -0.04 | -0.79% | 200 | 483 | 137.11% |
| MARA240712C00015500 | 2024-06-27 1:24PM EDT | 15.50 | 4.45 | 4.15 | 5.30 | -0.20 | -4.30% | 13 | 69 | 141.21% |
| MARA240712C00016000 | 2024-06-27 11:03AM EDT | 16.00 | 3.70 | 3.75 | 4.90 | -0.50 | -11.90% | 2 | 65 | 138.28% |
| MARA240712C00016500 | 2024-06-26 10:00AM EDT | 16.50 | 3.50 | 3.30 | 4.45 | 0.00 | - | 2 | 3 | 129.88% |
| MARA240712C00017000 | 2024-06-27 2:38PM EDT | 17.00 | 3.04 | 2.92 | 3.05 | -0.01 | -0.33% | 260 | 40 | 82.62% |
| MARA240712C00017500 | 2024-06-27 11:36AM EDT | 17.50 | 2.38 | 2.53 | 2.70 | -0.30 | -11.19% | 12 | 147 | 83.30% |
| MARA240712C00018000 | 2024-06-27 3:31PM EDT | 18.00 | 2.30 | 2.16 | 2.75 | +0.14 | +6.48% | 5 | 294 | 97.36% |
| MARA240712C00018500 | 2024-06-27 3:54PM EDT | 18.50 | 1.92 | 1.67 | 2.11 | +0.13 | +7.26% | 48 | 710 | 79.39% |
| MARA240712C00019000 | 2024-06-27 3:54PM EDT | 19.00 | 1.58 | 1.58 | 1.81 | +0.05 | +3.27% | 271 | 1,528 | 85.74% |
| MARA240712C00019500 | 2024-06-27 3:40PM EDT | 19.50 | 1.40 | 1.34 | 1.54 | +0.05 | +3.70% | 491 | 653 | 85.94% |
| MARA240712C00020000 | 2024-06-27 3:58PM EDT | 20.00 | 1.14 | 1.13 | 1.24 | +0.03 | +2.70% | 576 | 3,499 | 84.18% |
| MARA240712C00020500 | 2024-06-27 3:58PM EDT | 20.50 | 0.95 | 0.95 | 1.21 | +0.03 | +3.26% | 366 | 2,431 | 90.14% |
| MARA240712C00021000 | 2024-06-27 3:57PM EDT | 21.00 | 0.82 | 0.80 | 0.86 | +0.05 | +6.49% | 329 | 744 | 85.25% |
| MARA240712C00021500 | 2024-06-27 2:35PM EDT | 21.50 | 0.71 | 0.65 | 0.75 | 0.00 | - | 79 | 299 | 86.52% |
| MARA240712C00022000 | 2024-06-27 3:45PM EDT | 22.00 | 0.59 | 0.53 | 0.65 | +0.04 | +7.27% | 256 | 1,557 | 87.70% |
| MARA240712C00022500 | 2024-06-27 3:02PM EDT | 22.50 | 0.54 | 0.43 | 0.54 | +0.07 | +14.89% | 46 | 599 | 87.89% |
| MARA240712C00023000 | 2024-06-27 3:37PM EDT | 23.00 | 0.42 | 0.37 | 0.46 | +0.02 | +5.00% | 193 | 1,348 | 89.75% |
| MARA240712C00023500 | 2024-06-27 2:23PM EDT | 23.50 | 0.35 | 0.33 | 0.37 | -0.11 | -23.91% | 38 | 240 | 91.02% |
| MARA240712C00024000 | 2024-06-27 1:53PM EDT | 24.00 | 0.32 | 0.25 | 0.32 | +0.02 | +6.67% | 93 | 1,044 | 91.02% |
| MARA240712C00024500 | 2024-06-27 1:27PM EDT | 24.50 | 0.28 | 0.24 | 0.28 | -0.07 | -20.00% | 29 | 359 | 94.34% |
| MARA240712C00025000 | 2024-06-27 3:56PM EDT | 25.00 | 0.22 | 0.18 | 0.23 | 0.00 | - | 313 | 3,691 | 93.55% |
| MARA240712C00025500 | 2024-06-27 10:42AM EDT | 25.50 | 0.22 | 0.14 | 0.22 | -0.02 | -8.33% | 39 | 184 | 95.70% |
| MARA240712C00026000 | 2024-06-27 3:48PM EDT | 26.00 | 0.15 | 0.15 | 0.18 | -0.01 | -6.25% | 88 | 1,190 | 98.44% |
| MARA240712C00026500 | 2024-06-27 12:58PM EDT | 26.50 | 0.14 | 0.10 | 0.16 | -0.05 | -26.32% | 1 | 171 | 97.66% |
| MARA240712C00027000 | 2024-06-27 3:39PM EDT | 27.00 | 0.11 | 0.10 | 0.15 | -0.06 | -35.29% | 38 | 444 | 101.37% |
| MARA240712C00028000 | 2024-06-27 3:40PM EDT | 28.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 33 | 250 | 99.22% |
| MARA240712C00029000 | 2024-06-27 2:02PM EDT | 29.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 23 | 241 | 107.03% |
| MARA240712C00030000 | 2024-06-27 11:41AM EDT | 30.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 37 | 666 | 108.59% |
| MARA240712C00035000 | 2024-06-25 10:47AM EDT | 35.00 | 0.09 | 0.02 | 0.07 | 0.00 | - | 1 | 147 | 135.16% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240712P00011000 | 2024-06-27 10:45AM EDT | 11.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 167.97% |
| MARA240712P00012000 | 2024-06-27 9:48AM EDT | 12.00 | 0.05 | 0.00 | 0.21 | +0.03 | +150.00% | 1 | 47 | 150.78% |
| MARA240712P00013000 | 2024-06-26 3:25PM EDT | 13.00 | 0.02 | 0.00 | 0.75 | -0.02 | -50.00% | 1 | 77 | 180.66% |
| MARA240712P00014000 | 2024-06-27 2:45PM EDT | 14.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 14 | 115 | 104.30% |
| MARA240712P00015000 | 2024-06-27 3:48PM EDT | 15.00 | 0.07 | 0.06 | 0.15 | -0.02 | -22.22% | 214 | 902 | 92.19% |
| MARA240712P00015500 | 2024-06-27 12:36PM EDT | 15.50 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 108 | 339 | 81.25% |
| MARA240712P00016000 | 2024-06-27 3:23PM EDT | 16.00 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 93 | 232 | 79.30% |
| MARA240712P00016500 | 2024-06-27 3:32PM EDT | 16.50 | 0.17 | 0.17 | 0.21 | -0.07 | -29.17% | 35 | 331 | 77.73% |
| MARA240712P00017000 | 2024-06-27 3:47PM EDT | 17.00 | 0.26 | 0.25 | 0.29 | -0.08 | -23.53% | 69 | 547 | 76.95% |
| MARA240712P00017500 | 2024-06-27 1:27PM EDT | 17.50 | 0.32 | 0.36 | 0.40 | -0.15 | -31.91% | 92 | 561 | 76.76% |
| MARA240712P00018000 | 2024-06-27 3:58PM EDT | 18.00 | 0.52 | 0.50 | 0.52 | -0.12 | -18.75% | 512 | 961 | 75.98% |
| MARA240712P00018500 | 2024-06-27 3:55PM EDT | 18.50 | 0.71 | 0.68 | 0.73 | -0.11 | -13.41% | 258 | 753 | 77.64% |
| MARA240712P00019000 | 2024-06-27 3:48PM EDT | 19.00 | 0.91 | 0.87 | 0.95 | -0.14 | -13.33% | 370 | 823 | 77.54% |
| MARA240712P00019500 | 2024-06-27 3:47PM EDT | 19.50 | 1.15 | 1.07 | 1.21 | -0.22 | -16.06% | 681 | 683 | 77.05% |
| MARA240712P00020000 | 2024-06-27 3:58PM EDT | 20.00 | 1.45 | 1.29 | 1.50 | -0.19 | -11.59% | 418 | 537 | 75.98% |
| MARA240712P00020500 | 2024-06-27 2:35PM EDT | 20.50 | 1.72 | 1.32 | 2.15 | -0.24 | -12.24% | 69 | 145 | 78.32% |
| MARA240712P00021000 | 2024-06-27 2:48PM EDT | 21.00 | 2.02 | 2.07 | 2.18 | -0.24 | -10.62% | 67 | 412 | 82.23% |
| MARA240712P00021500 | 2024-06-27 3:48PM EDT | 21.50 | 2.45 | 2.43 | 2.54 | -0.43 | -14.93% | 201 | 178 | 82.62% |
| MARA240712P00022000 | 2024-06-27 3:46PM EDT | 22.00 | 2.85 | 2.63 | 2.93 | +0.29 | +11.33% | 32 | 89 | 76.47% |
| MARA240712P00022500 | 2024-06-27 2:13PM EDT | 22.50 | 3.17 | 3.20 | 3.35 | -0.08 | -2.46% | 25 | 5 | 83.98% |
| MARA240712P00023000 | 2024-06-26 2:48PM EDT | 23.00 | 3.71 | 3.25 | 4.05 | 0.00 | - | 10 | 324 | 80.47% |
| MARA240712P00023500 | 2024-06-27 10:52AM EDT | 23.50 | 4.06 | 3.55 | 4.20 | -0.50 | -10.96% | 1 | 12 | 50.00% |
| MARA240712P00024000 | 2024-06-26 2:55PM EDT | 24.00 | 4.65 | 4.50 | 4.70 | 0.00 | - | 4 | 7 | 88.48% |
| MARA240712P00024500 | 2024-06-18 3:39PM EDT | 24.50 | 4.88 | 4.60 | 5.15 | 0.00 | - | 7 | 8 | 59.38% |
| MARA240712P00025000 | 2024-06-26 3:42PM EDT | 25.00 | 5.69 | 5.40 | 6.05 | 0.00 | - | 1 | 14 | 113.09% |
| MARA240712P00025500 | 2024-06-26 2:31PM EDT | 25.50 | 6.05 | 5.90 | 6.60 | 0.00 | - | 10 | 6 | 121.48% |
| MARA240712P00026000 | 2024-06-24 11:56AM EDT | 26.00 | 7.26 | 6.35 | 6.55 | 0.00 | - | 4 | 3 | 89.65% |
| MARA240712P00027000 | 2024-06-24 2:09PM EDT | 27.00 | 8.45 | 6.65 | 7.50 | 0.00 | - | 1 | 5 | 107.23% |
| MARA240712P00029000 | 2024-06-21 11:40AM EDT | 29.00 | 10.00 | 8.25 | 9.80 | 0.00 | - | 1 | 1 | 162.89% |
© 2024 Yahoo. All rights reserved.