Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240809C00019000 | 2024-07-05 10:54AM EDT | 19.00 | 2.48 | 2.71 | 3.80 | -0.82 | -24.85% | 23 | 3 | 109.18% |
| MARA240809C00019500 | 2024-07-05 3:45PM EDT | 19.50 | 2.49 | 2.51 | 2.81 | -1.51 | -37.75% | 155 | 16 | 94.63% |
| MARA240809C00020000 | 2024-07-05 3:33PM EDT | 20.00 | 2.26 | 2.20 | 2.60 | -0.55 | -19.57% | 159 | 50 | 93.55% |
| MARA240809C00020500 | 2024-07-05 3:46PM EDT | 20.50 | 2.05 | 1.99 | 2.17 | -0.53 | -20.54% | 24 | 82 | 89.50% |
| MARA240809C00022000 | 2024-07-05 3:53PM EDT | 22.00 | 1.52 | 1.51 | 1.62 | -0.52 | -25.49% | 30 | 149 | 91.31% |
| MARA240809C00023000 | 2024-07-05 3:40PM EDT | 23.00 | 1.31 | 1.19 | 1.35 | -0.29 | -18.13% | 141 | 149 | 91.46% |
| MARA240809C00023500 | 2024-07-05 1:16PM EDT | 23.50 | 1.15 | 1.00 | 1.36 | -0.38 | -24.84% | 235 | 307 | 93.16% |
| MARA240809C00024000 | 2024-07-05 2:08PM EDT | 24.00 | 1.05 | 1.00 | 1.15 | -0.33 | -23.91% | 96 | 93 | 93.85% |
| MARA240809C00024500 | 2024-07-05 2:35PM EDT | 24.50 | 0.97 | 0.76 | 1.20 | -1.03 | -51.50% | 8 | 24 | 94.43% |
| MARA240809C00025000 | 2024-07-05 3:27PM EDT | 25.00 | 1.00 | 0.81 | 1.19 | -0.25 | -20.00% | 74 | 85 | 100.10% |
| MARA240809C00026000 | 2024-07-05 11:12AM EDT | 26.00 | 0.76 | 0.64 | 0.90 | -0.33 | -30.28% | 29 | 61 | 97.66% |
| MARA240809C00029000 | 2024-07-05 12:27PM EDT | 29.00 | 0.45 | 0.36 | 0.72 | -0.49 | -52.13% | 11 | 22 | 106.45% |
| MARA240809C00030000 | 2024-07-05 11:46AM EDT | 30.00 | 0.37 | 0.21 | 1.54 | -0.21 | -36.21% | 2 | 47 | 132.13% |
| MARA240809C00035000 | 2024-07-03 11:24AM EDT | 35.00 | 0.28 | 0.00 | 0.58 | 0.00 | - | 3 | 33 | 119.34% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240809P00014000 | 2024-07-05 12:56PM EDT | 14.00 | 0.30 | 0.18 | 0.83 | +0.10 | +50.00% | 6 | 136 | 117.77% |
| MARA240809P00015000 | 2024-07-05 3:33PM EDT | 15.00 | 0.33 | 0.25 | 0.33 | +0.07 | +26.92% | 2 | 38 | 84.38% |
| MARA240809P00016000 | 2024-07-05 3:17PM EDT | 16.00 | 0.52 | 0.39 | 0.61 | +0.09 | +20.93% | 23 | 170 | 85.64% |
| MARA240809P00016500 | 2024-07-05 11:47AM EDT | 16.50 | 0.71 | 0.53 | 0.69 | +0.15 | +26.79% | 49 | 17 | 84.86% |
| MARA240809P00017000 | 2024-07-05 10:38AM EDT | 17.00 | 1.00 | 0.54 | 0.82 | +0.38 | +61.29% | 38 | 19 | 80.96% |
| MARA240809P00017500 | 2024-07-05 2:47PM EDT | 17.50 | 0.90 | 0.80 | 1.00 | +0.15 | +20.00% | 21 | 56 | 84.28% |
| MARA240809P00018000 | 2024-07-05 3:44PM EDT | 18.00 | 1.09 | 1.02 | 1.22 | +0.12 | +12.37% | 57 | 118 | 86.13% |
| MARA240809P00018500 | 2024-07-05 3:36PM EDT | 18.50 | 1.31 | 0.76 | 1.49 | +0.22 | +20.18% | 58 | 47 | 77.30% |
| MARA240809P00019000 | 2024-07-05 3:36PM EDT | 19.00 | 1.58 | 1.36 | 1.72 | +0.34 | +27.42% | 17 | 51 | 85.94% |
| MARA240809P00019500 | 2024-07-05 1:27PM EDT | 19.50 | 1.90 | 1.56 | 2.03 | +0.22 | +13.10% | 29 | 79 | 86.52% |
| MARA240809P00020000 | 2024-07-05 3:42PM EDT | 20.00 | 2.03 | 1.89 | 2.21 | +0.15 | +7.98% | 232 | 35 | 86.23% |
| MARA240809P00020500 | 2024-07-05 11:41AM EDT | 20.50 | 2.50 | 2.14 | 2.55 | +0.46 | +22.55% | 1 | 14 | 86.91% |
| MARA240809P00021000 | 2024-07-05 3:33PM EDT | 21.00 | 2.68 | 2.32 | 2.77 | +0.26 | +10.74% | 2 | 18 | 83.01% |
| MARA240809P00021500 | 2024-07-05 10:11AM EDT | 21.50 | 3.09 | 2.67 | 3.05 | +0.43 | +16.17% | 1 | 43 | 83.01% |
| MARA240809P00022000 | 2024-07-05 3:16PM EDT | 22.00 | 3.26 | 2.79 | 4.20 | +0.41 | +14.39% | 18 | 15 | 95.31% |
| MARA240809P00023500 | 2024-07-02 3:46PM EDT | 23.50 | 3.33 | 4.05 | 4.45 | 0.00 | - | 2 | 9 | 81.74% |
| MARA240809P00024000 | 2024-06-27 2:06PM EDT | 24.00 | 5.45 | 4.60 | 5.70 | 0.00 | - | - | 3 | 104.54% |
| MARA240809P00024500 | 2024-06-28 3:38PM EDT | 24.50 | 5.65 | 4.25 | 5.95 | 0.00 | - | 1 | 1 | 84.57% |
| MARA240809P00025000 | 2024-07-01 3:08PM EDT | 25.00 | 4.10 | 5.30 | 6.00 | 0.00 | - | 90 | 92 | 91.60% |
© 2024 Yahoo. All rights reserved.