UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.40 +0.02 (+0.02%) GOLD FUTURES
2,341.10 +2.20 (+0.09%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,656.72 +126.89 (+0.26%)
Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240802C00010000 | 2024-07-01 10:59AM EDT | 10.00 | 11.76 | 10.95 | 13.55 | +1.86 | +18.79% | 2 | 11 | 272.85% |
| MARA240802C00012000 | 2024-06-28 1:07PM EDT | 12.00 | 8.50 | 10.20 | 10.80 | 0.00 | - | 2 | 2 | 146.09% |
| MARA240802C00013000 | 2024-06-26 2:46PM EDT | 13.00 | 6.70 | 9.05 | 11.40 | 0.00 | - | - | 13 | 174.61% |
| MARA240802C00014000 | 2024-06-27 9:44AM EDT | 14.00 | 5.99 | 8.15 | 8.90 | 0.00 | - | 1 | 81 | 126.95% |
| MARA240802C00015000 | 2024-06-27 3:57PM EDT | 15.00 | 6.18 | 7.50 | 8.45 | +1.08 | +21.18% | 2 | 16 | 119.24% |
| MARA240802C00015500 | 2024-07-01 9:42AM EDT | 15.50 | 5.70 | 7.10 | 8.05 | +0.61 | +11.98% | 10 | 26 | 119.92% |
| MARA240802C00016000 | 2024-07-01 1:20PM EDT | 16.00 | 5.98 | 6.70 | 7.90 | +1.92 | +47.29% | 1 | 2 | 128.32% |
| MARA240802C00016500 | 2024-06-27 9:45AM EDT | 16.50 | 4.10 | 6.25 | 7.35 | 0.00 | - | - | 2 | 120.31% |
| MARA240802C00017000 | 2024-07-01 3:15PM EDT | 17.00 | 6.43 | 5.30 | 6.95 | +2.58 | +67.01% | 2 | 183 | 101.37% |
| MARA240802C00017500 | 2024-07-01 11:41AM EDT | 17.50 | 4.97 | 4.60 | 6.70 | +1.52 | +44.06% | 9 | 17 | 95.70% |
| MARA240802C00018000 | 2024-07-01 3:55PM EDT | 18.00 | 5.10 | 4.95 | 5.40 | +1.60 | +45.71% | 8 | 13 | 90.04% |
| MARA240802C00018500 | 2024-07-01 3:28PM EDT | 18.50 | 5.00 | 3.75 | 4.85 | +1.90 | +61.29% | 23 | 23 | 58.98% |
| MARA240802C00019000 | 2024-07-01 2:15PM EDT | 19.00 | 4.29 | 4.20 | 4.65 | +1.70 | +65.64% | 40 | 144 | 88.87% |
| MARA240802C00019500 | 2024-07-01 2:17PM EDT | 19.50 | 3.94 | 3.55 | 4.30 | +1.51 | +62.14% | 94 | 96 | 81.25% |
| MARA240802C00020000 | 2024-07-01 3:41PM EDT | 20.00 | 3.85 | 3.65 | 4.25 | +1.66 | +75.80% | 692 | 739 | 96.88% |
| MARA240802C00020500 | 2024-07-01 3:06PM EDT | 20.50 | 3.60 | 3.35 | 3.65 | +1.69 | +88.48% | 219 | 283 | 90.43% |
| MARA240802C00021000 | 2024-07-01 3:45PM EDT | 21.00 | 3.28 | 3.05 | 3.40 | +1.50 | +84.27% | 264 | 508 | 90.82% |
| MARA240802C00021500 | 2024-07-01 3:18PM EDT | 21.50 | 3.00 | 2.51 | 3.15 | +1.36 | +82.93% | 268 | 70 | 85.79% |
| MARA240802C00022000 | 2024-07-01 3:33PM EDT | 22.00 | 2.80 | 2.17 | 3.20 | +1.37 | +95.80% | 381 | 474 | 89.84% |
| MARA240802C00022500 | 2024-07-01 3:59PM EDT | 22.50 | 2.33 | 2.21 | 3.75 | +1.00 | +75.19% | 101 | 50 | 109.67% |
| MARA240802C00023000 | 2024-07-01 3:50PM EDT | 23.00 | 2.25 | 2.00 | 2.35 | +1.01 | +81.45% | 142 | 1,085 | 87.70% |
| MARA240802C00023500 | 2024-07-01 3:46PM EDT | 23.50 | 2.09 | 1.85 | 2.35 | +0.89 | +74.17% | 79 | 87 | 92.33% |
| MARA240802C00024000 | 2024-07-01 3:52PM EDT | 24.00 | 1.95 | 1.81 | 2.00 | +0.72 | +58.54% | 202 | 154 | 91.99% |
| MARA240802C00024500 | 2024-07-01 3:44PM EDT | 24.50 | 1.68 | 1.47 | 1.81 | +0.68 | +68.00% | 55 | 231 | 88.57% |
| MARA240802C00025000 | 2024-07-01 3:54PM EDT | 25.00 | 1.52 | 1.40 | 1.73 | +0.71 | +87.65% | 316 | 229 | 91.70% |
| MARA240802C00025500 | 2024-07-01 2:58PM EDT | 25.50 | 1.50 | 1.36 | 1.66 | +0.60 | +66.67% | 39 | 45 | 95.21% |
| MARA240802C00026000 | 2024-07-01 3:38PM EDT | 26.00 | 1.37 | 1.26 | 1.40 | +0.47 | +52.22% | 175 | 160 | 93.51% |
| MARA240802C00027000 | 2024-07-01 3:49PM EDT | 27.00 | 1.14 | 0.86 | 1.13 | +0.48 | +72.73% | 126 | 134 | 89.40% |
| MARA240802C00028000 | 2024-07-01 3:52PM EDT | 28.00 | 0.91 | 0.89 | 0.98 | +0.35 | +62.50% | 191 | 332 | 95.41% |
| MARA240802C00029000 | 2024-07-01 3:36PM EDT | 29.00 | 0.86 | 0.75 | 0.82 | +0.44 | +104.76% | 22 | 46 | 96.29% |
| MARA240802C00030000 | 2024-07-01 3:58PM EDT | 30.00 | 0.66 | 0.64 | 0.73 | +0.29 | +78.38% | 2,936 | 584 | 98.54% |
| MARA240802C00035000 | 2024-07-01 2:55PM EDT | 35.00 | 0.32 | 0.17 | 0.40 | +0.12 | +60.00% | 303 | 101 | 101.37% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240802P00010000 | 2024-06-25 3:54PM EDT | 10.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 13 | 29 | 153.13% |
| MARA240802P00012000 | 2024-07-01 3:49PM EDT | 12.00 | 0.04 | 0.01 | 0.21 | -0.04 | -50.00% | 25 | 227 | 123.44% |
| MARA240802P00013000 | 2024-07-01 3:15PM EDT | 13.00 | 0.04 | 0.04 | 0.07 | -0.10 | -71.43% | 21 | 218 | 96.88% |
| MARA240802P00014000 | 2024-07-01 12:38PM EDT | 14.00 | 0.07 | 0.04 | 0.13 | -0.12 | -63.16% | 221 | 81 | 92.19% |
| MARA240802P00015000 | 2024-07-01 2:14PM EDT | 15.00 | 0.14 | 0.09 | 0.16 | -0.21 | -60.00% | 41 | 93 | 87.50% |
| MARA240802P00015500 | 2024-07-01 3:15PM EDT | 15.50 | 0.16 | 0.15 | 0.19 | -0.29 | -64.44% | 55 | 107 | 87.50% |
| MARA240802P00016000 | 2024-07-01 3:22PM EDT | 16.00 | 0.21 | 0.20 | 0.23 | -0.26 | -55.32% | 203 | 213 | 86.72% |
| MARA240802P00016500 | 2024-07-01 3:41PM EDT | 16.50 | 0.27 | 0.25 | 0.28 | -0.31 | -53.45% | 30 | 79 | 85.35% |
| MARA240802P00017000 | 2024-07-01 3:46PM EDT | 17.00 | 0.32 | 0.32 | 0.35 | -0.40 | -55.56% | 166 | 256 | 84.86% |
| MARA240802P00017500 | 2024-07-01 2:04PM EDT | 17.50 | 0.50 | 0.38 | 0.46 | -0.47 | -48.45% | 7 | 196 | 84.57% |
| MARA240802P00018000 | 2024-07-01 3:40PM EDT | 18.00 | 0.52 | 0.47 | 0.57 | -0.68 | -56.67% | 442 | 129 | 84.38% |
| MARA240802P00018500 | 2024-07-01 3:37PM EDT | 18.50 | 0.51 | 0.44 | 0.81 | -0.89 | -63.57% | 9 | 68 | 83.59% |
| MARA240802P00019000 | 2024-07-01 3:50PM EDT | 19.00 | 0.81 | 0.76 | 0.82 | -0.81 | -50.00% | 154 | 289 | 85.06% |
| MARA240802P00019500 | 2024-07-01 3:59PM EDT | 19.50 | 0.94 | 0.81 | 1.06 | -0.87 | -48.07% | 966 | 307 | 84.57% |
| MARA240802P00020000 | 2024-07-01 3:43PM EDT | 20.00 | 1.28 | 1.09 | 1.15 | -0.85 | -39.91% | 98 | 332 | 85.06% |
| MARA240802P00020500 | 2024-07-01 2:58PM EDT | 20.50 | 1.28 | 1.22 | 1.95 | -1.13 | -46.89% | 3 | 40 | 96.44% |
| MARA240802P00021000 | 2024-07-01 3:43PM EDT | 21.00 | 1.64 | 1.45 | 1.61 | -0.89 | -35.18% | 85 | 277 | 85.35% |
| MARA240802P00021500 | 2024-07-01 1:00PM EDT | 21.50 | 2.01 | 1.50 | 2.05 | -1.02 | -33.66% | 13 | 12 | 85.99% |
| MARA240802P00022000 | 2024-07-01 3:40PM EDT | 22.00 | 2.05 | 1.44 | 2.18 | -1.30 | -38.81% | 70 | 16 | 77.93% |
| MARA240802P00022500 | 2024-07-01 3:22PM EDT | 22.50 | 2.20 | 2.19 | 2.49 | -2.18 | -49.77% | 46 | 104 | 87.94% |
| MARA240802P00023000 | 2024-07-01 3:51PM EDT | 23.00 | 2.58 | 2.43 | 2.70 | -2.32 | -47.35% | 80 | 27 | 85.84% |
| MARA240802P00023500 | 2024-07-01 11:55AM EDT | 23.50 | 3.30 | 2.78 | 5.00 | -1.20 | -26.67% | 1 | 19 | 123.78% |
| MARA240802P00024000 | 2024-07-01 12:37PM EDT | 24.00 | 3.45 | 2.74 | 3.60 | -2.45 | -41.53% | 1 | 101 | 85.55% |
| MARA240802P00024500 | 2024-06-21 10:48AM EDT | 24.50 | 5.78 | 2.38 | 3.95 | 0.00 | - | 2 | 2 | 72.85% |
| MARA240802P00025000 | 2024-07-01 3:43PM EDT | 25.00 | 3.77 | 3.10 | 4.80 | -1.73 | -31.45% | 11 | 34 | 89.65% |
| MARA240802P00025500 | 2024-06-28 11:01AM EDT | 25.50 | 6.37 | 3.40 | 4.95 | 0.00 | - | 2 | 2 | 84.57% |
| MARA240802P00026000 | 2024-07-01 3:38PM EDT | 26.00 | 4.58 | 4.10 | 4.80 | -2.19 | -32.35% | 2 | 6 | 80.66% |
| MARA240802P00027000 | 2024-07-01 11:23AM EDT | 27.00 | 6.00 | 4.85 | 5.65 | -1.68 | -21.87% | 15 | 46 | 81.35% |
| MARA240802P00030000 | 2024-07-01 11:17AM EDT | 30.00 | 8.44 | 7.30 | 8.70 | -1.09 | -11.44% | 38 | 5 | 91.89% |
| MARA240802P00035000 | 2024-06-20 1:54PM EDT | 35.00 | 14.75 | 12.35 | 12.85 | 0.00 | - | 2 | 2 | 89.26% |
© 2024 Yahoo. All rights reserved.