UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.42 +0.04 (+0.05%) GOLD FUTURES
2,341.50 +2.60 (+0.11%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,735.45 +561.45 (+1.14%)
Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240726C00010000 | 2024-06-26 3:45PM EDT | 10.00 | 9.55 | 11.80 | 14.40 | 0.00 | - | 1 | 5 | 252.73% |
| MARA240726C00012000 | 2024-06-12 9:39AM EDT | 12.00 | 8.60 | 9.85 | 12.35 | 0.00 | - | 1 | 2 | 204.88% |
| MARA240726C00013000 | 2024-07-01 10:34AM EDT | 13.00 | 9.00 | 8.90 | 10.45 | +2.50 | +38.46% | 3 | 4 | 124.61% |
| MARA240726C00014000 | 2024-07-01 9:32AM EDT | 14.00 | 7.15 | 7.55 | 9.70 | +1.20 | +20.17% | 1 | 3 | 98.83% |
| MARA240726C00015500 | 2024-06-26 11:36AM EDT | 15.50 | 4.75 | 7.05 | 7.90 | 0.00 | - | 1 | 3 | 126.17% |
| MARA240726C00016000 | 2024-07-01 10:38AM EDT | 16.00 | 5.93 | 6.60 | 7.50 | +0.83 | +16.27% | 5 | 15 | 124.61% |
| MARA240726C00016500 | 2024-07-01 1:22PM EDT | 16.50 | 5.40 | 6.15 | 6.80 | +0.95 | +21.35% | 4 | 12 | 110.16% |
| MARA240726C00017000 | 2024-07-01 2:48PM EDT | 17.00 | 5.83 | 5.70 | 6.60 | +2.23 | +61.94% | 6 | 41 | 116.02% |
| MARA240726C00017500 | 2024-07-01 10:28AM EDT | 17.50 | 4.40 | 4.40 | 6.40 | +1.05 | +31.34% | 3 | 78 | 88.77% |
| MARA240726C00018000 | 2024-07-01 2:48PM EDT | 18.00 | 5.00 | 4.85 | 5.15 | +1.90 | +61.29% | 22 | 89 | 89.26% |
| MARA240726C00018500 | 2024-07-01 2:20PM EDT | 18.50 | 4.50 | 4.30 | 5.60 | +2.03 | +82.19% | 113 | 134 | 110.16% |
| MARA240726C00019000 | 2024-07-01 3:04PM EDT | 19.00 | 4.25 | 4.05 | 4.25 | +1.90 | +80.85% | 305 | 1,050 | 83.98% |
| MARA240726C00019500 | 2024-07-01 3:52PM EDT | 19.50 | 3.75 | 3.00 | 4.55 | +1.60 | +74.42% | 133 | 886 | 83.30% |
| MARA240726C00020000 | 2024-07-01 3:58PM EDT | 20.00 | 3.39 | 3.35 | 3.80 | +1.53 | +82.26% | 767 | 985 | 90.63% |
| MARA240726C00020500 | 2024-07-01 3:48PM EDT | 20.50 | 3.20 | 3.05 | 3.20 | +1.57 | +96.32% | 319 | 5,501 | 84.08% |
| MARA240726C00021000 | 2024-07-01 3:45PM EDT | 21.00 | 2.95 | 2.78 | 2.90 | +1.47 | +99.32% | 1,018 | 789 | 84.86% |
| MARA240726C00021500 | 2024-07-01 3:50PM EDT | 21.50 | 2.56 | 1.85 | 2.84 | +1.19 | +86.86% | 225 | 161 | 75.39% |
| MARA240726C00022000 | 2024-07-01 3:47PM EDT | 22.00 | 2.33 | 2.23 | 2.40 | +1.12 | +92.56% | 871 | 421 | 85.45% |
| MARA240726C00022500 | 2024-07-01 3:59PM EDT | 22.50 | 2.12 | 2.03 | 2.21 | +1.08 | +103.85% | 175 | 87 | 87.30% |
| MARA240726C00023000 | 2024-07-01 3:55PM EDT | 23.00 | 1.90 | 1.65 | 1.96 | +0.94 | +97.92% | 294 | 482 | 83.35% |
| MARA240726C00023500 | 2024-07-01 3:33PM EDT | 23.50 | 1.70 | 1.66 | 1.77 | +0.82 | +93.18% | 269 | 90 | 87.99% |
| MARA240726C00024000 | 2024-07-01 3:56PM EDT | 24.00 | 1.49 | 1.49 | 1.60 | +0.76 | +104.11% | 924 | 498 | 88.57% |
| MARA240726C00024500 | 2024-07-01 3:42PM EDT | 24.50 | 1.39 | 1.34 | 1.61 | +0.69 | +98.57% | 81 | 109 | 92.77% |
| MARA240726C00025000 | 2024-07-01 3:55PM EDT | 25.00 | 1.22 | 1.23 | 1.45 | +0.60 | +96.77% | 771 | 821 | 93.65% |
| MARA240726C00025500 | 2024-07-01 3:59PM EDT | 25.50 | 0.96 | 0.97 | 1.25 | +0.42 | +77.78% | 72 | 107 | 89.65% |
| MARA240726C00026000 | 2024-07-01 3:53PM EDT | 26.00 | 1.00 | 0.99 | 1.02 | +0.52 | +108.33% | 313 | 1,948 | 90.63% |
| MARA240726C00026500 | 2024-07-01 3:37PM EDT | 26.50 | 0.88 | 0.86 | 1.07 | +0.37 | +72.55% | 122 | 57 | 94.14% |
| MARA240726C00027000 | 2024-07-01 3:41PM EDT | 27.00 | 0.84 | 0.69 | 0.82 | +0.45 | +115.38% | 140 | 266 | 88.87% |
| MARA240726C00028000 | 2024-07-01 3:56PM EDT | 28.00 | 0.67 | 0.64 | 0.70 | +0.34 | +103.03% | 251 | 407 | 93.65% |
| MARA240726C00029000 | 2024-07-01 3:59PM EDT | 29.00 | 0.56 | 0.53 | 0.57 | +0.20 | +55.56% | 33 | 312 | 95.12% |
| MARA240726C00030000 | 2024-07-01 3:59PM EDT | 30.00 | 0.44 | 0.45 | 0.52 | +0.17 | +62.96% | 1,378 | 1,116 | 98.73% |
| MARA240726C00035000 | 2024-07-01 3:19PM EDT | 35.00 | 0.23 | 0.18 | 0.23 | +0.10 | +76.92% | 44 | 397 | 106.06% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240726P00010000 | 2024-07-01 1:58PM EDT | 10.00 | 0.02 | 0.00 | 1.27 | -0.02 | -50.00% | 5 | 110 | 265.23% |
| MARA240726P00012000 | 2024-07-01 3:31PM EDT | 12.00 | 0.05 | 0.00 | 0.03 | +0.01 | +25.00% | 4 | 150 | 101.56% |
| MARA240726P00013000 | 2024-07-01 2:58PM EDT | 13.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 79 | 153 | 96.09% |
| MARA240726P00014000 | 2024-07-01 2:45PM EDT | 14.00 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 136 | 271 | 92.97% |
| MARA240726P00015000 | 2024-07-01 3:49PM EDT | 15.00 | 0.08 | 0.03 | 0.10 | -0.12 | -60.00% | 208 | 517 | 86.33% |
| MARA240726P00015500 | 2024-07-01 2:50PM EDT | 15.50 | 0.20 | 0.09 | 0.11 | -0.07 | -25.93% | 24 | 85 | 87.50% |
| MARA240726P00016000 | 2024-07-01 3:51PM EDT | 16.00 | 0.12 | 0.11 | 0.12 | -0.25 | -67.57% | 243 | 401 | 83.98% |
| MARA240726P00016500 | 2024-07-01 3:51PM EDT | 16.50 | 0.16 | 0.14 | 0.16 | -0.36 | -69.23% | 131 | 294 | 82.81% |
| MARA240726P00017000 | 2024-07-01 3:44PM EDT | 17.00 | 0.20 | 0.18 | 0.21 | -0.40 | -66.67% | 132 | 432 | 81.64% |
| MARA240726P00017500 | 2024-07-01 3:05PM EDT | 17.50 | 0.25 | 0.24 | 0.27 | -0.51 | -67.11% | 60 | 266 | 81.25% |
| MARA240726P00018000 | 2024-07-01 3:55PM EDT | 18.00 | 0.34 | 0.31 | 0.35 | -0.62 | -64.58% | 303 | 434 | 80.86% |
| MARA240726P00018500 | 2024-07-01 3:40PM EDT | 18.50 | 0.41 | 0.41 | 0.44 | -0.75 | -64.66% | 114 | 194 | 80.86% |
| MARA240726P00019000 | 2024-07-01 3:52PM EDT | 19.00 | 0.52 | 0.52 | 0.56 | -0.85 | -62.04% | 190 | 984 | 80.86% |
| MARA240726P00019500 | 2024-07-01 3:56PM EDT | 19.50 | 0.68 | 0.65 | 0.70 | -0.96 | -58.54% | 2,640 | 313 | 81.05% |
| MARA240726P00020000 | 2024-07-01 3:55PM EDT | 20.00 | 0.86 | 0.79 | 0.85 | -0.97 | -53.01% | 861 | 489 | 80.66% |
| MARA240726P00020500 | 2024-07-01 2:53PM EDT | 20.50 | 1.01 | 0.95 | 1.05 | -1.16 | -53.46% | 31 | 32 | 80.96% |
| MARA240726P00021000 | 2024-07-01 3:57PM EDT | 21.00 | 1.23 | 1.10 | 1.29 | -1.42 | -53.58% | 311 | 159 | 80.96% |
| MARA240726P00021500 | 2024-07-01 2:51PM EDT | 21.50 | 1.69 | 1.23 | 1.48 | -1.11 | -39.64% | 195 | 6 | 78.42% |
| MARA240726P00022000 | 2024-07-01 3:51PM EDT | 22.00 | 1.74 | 1.66 | 1.74 | -1.46 | -45.63% | 97 | 49 | 83.11% |
| MARA240726P00022500 | 2024-07-01 3:51PM EDT | 22.50 | 2.00 | 1.87 | 2.12 | -2.57 | -56.24% | 7 | 96 | 84.57% |
| MARA240726P00023000 | 2024-07-01 3:37PM EDT | 23.00 | 2.25 | 0.84 | 2.45 | -1.75 | -43.75% | 25 | 45 | 58.40% |
| MARA240726P00023500 | 2024-07-01 2:23PM EDT | 23.50 | 2.60 | 2.37 | 2.62 | -2.45 | -48.51% | 39 | 22 | 81.35% |
| MARA240726P00024000 | 2024-07-01 2:16PM EDT | 24.00 | 3.00 | 2.34 | 3.40 | -1.80 | -37.50% | 23 | 42 | 83.79% |
| MARA240726P00024500 | 2024-06-28 3:41PM EDT | 24.50 | 5.23 | 2.27 | 3.30 | 0.00 | - | 6 | 47 | 65.43% |
| MARA240726P00025000 | 2024-07-01 3:38PM EDT | 25.00 | 3.60 | 3.50 | 3.70 | -1.92 | -34.78% | 11 | 20 | 85.74% |
| MARA240726P00025500 | 2024-07-01 3:33PM EDT | 25.50 | 3.90 | 2.95 | 4.05 | -1.88 | -32.53% | 1 | 8 | 63.67% |
| MARA240726P00026000 | 2024-07-01 11:46AM EDT | 26.00 | 4.97 | 3.35 | 4.45 | -1.63 | -24.70% | 1 | 5 | 63.48% |
| MARA240726P00027000 | 2024-07-01 12:00PM EDT | 27.00 | 5.57 | 4.60 | 5.30 | -2.19 | -28.22% | 1 | 36 | 75.78% |
| MARA240726P00028000 | 2024-06-12 1:37PM EDT | 28.00 | 8.00 | 5.35 | 7.10 | 0.00 | - | - | 21 | 99.80% |
| MARA240726P00030000 | 2024-06-24 10:39AM EDT | 30.00 | 11.25 | 7.75 | 7.95 | 0.00 | - | 20 | 22 | 93.75% |
| MARA240726P00035000 | 2024-07-01 2:35PM EDT | 35.00 | 12.70 | 11.50 | 13.65 | -1.65 | -11.50% | 7 | 1 | 97.27% |
© 2024 Yahoo. All rights reserved.