Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240816C00005000 | 2024-05-30 12:10PM EDT | 5.00 | 15.28 | 14.70 | 15.30 | 0.00 | - | 3 | 5 | 131.25% |
| MARA240816C00010000 | 2024-06-03 10:02AM EDT | 10.00 | 10.98 | 9.95 | 10.55 | +1.26 | +12.96% | 10 | 12 | 111.13% |
| MARA240816C00011000 | 2024-06-03 9:47AM EDT | 11.00 | 10.15 | 8.60 | 9.60 | +1.15 | +12.78% | 6 | 7 | 81.25% |
| MARA240816C00012000 | 2024-05-17 9:49AM EDT | 12.00 | 9.20 | 8.40 | 8.70 | 0.00 | - | 7 | 7 | 107.81% |
| MARA240816C00013000 | 2024-05-31 9:54AM EDT | 13.00 | 7.98 | 7.55 | 7.90 | 0.00 | - | 5 | 152 | 104.59% |
| MARA240816C00014000 | 2024-05-31 12:09PM EDT | 14.00 | 6.40 | 6.85 | 7.20 | 0.00 | - | 3 | 8 | 105.57% |
| MARA240816C00015000 | 2024-06-03 10:01AM EDT | 15.00 | 6.85 | 6.30 | 6.45 | +1.05 | +18.10% | 10 | 67 | 106.25% |
| MARA240816C00016000 | 2024-06-03 10:28AM EDT | 16.00 | 6.00 | 5.65 | 5.90 | +0.50 | +9.09% | 1 | 34 | 106.69% |
| MARA240816C00017000 | 2024-05-30 9:56AM EDT | 17.00 | 5.83 | 5.15 | 5.25 | 0.00 | - | 3 | 89 | 106.25% |
| MARA240816C00018000 | 2024-06-03 10:33AM EDT | 18.00 | 4.66 | 4.60 | 4.70 | +0.56 | +13.66% | 30 | 371 | 105.13% |
| MARA240816C00019000 | 2024-06-03 10:37AM EDT | 19.00 | 4.34 | 4.15 | 4.25 | +0.49 | +12.73% | 52 | 213 | 105.66% |
| MARA240816C00020000 | 2024-06-03 10:35AM EDT | 20.00 | 3.75 | 3.75 | 3.85 | +0.20 | +5.63% | 216 | 370 | 106.40% |
| MARA240816C00021000 | 2024-06-03 11:00AM EDT | 21.00 | 3.34 | 3.35 | 3.45 | +0.28 | +9.15% | 67 | 283 | 105.96% |
| MARA240816C00022000 | 2024-06-03 11:04AM EDT | 22.00 | 3.00 | 3.05 | 3.15 | +0.16 | +5.63% | 106 | 1,475 | 107.28% |
| MARA240816C00023000 | 2024-06-03 10:45AM EDT | 23.00 | 2.75 | 2.74 | 2.79 | +0.21 | +8.27% | 329 | 413 | 106.69% |
| MARA240816C00024000 | 2024-06-03 10:59AM EDT | 24.00 | 2.48 | 2.48 | 2.52 | +0.21 | +9.25% | 7 | 434 | 107.13% |
| MARA240816C00025000 | 2024-06-03 10:34AM EDT | 25.00 | 2.29 | 2.29 | 2.33 | +0.19 | +9.05% | 13 | 686 | 108.98% |
| MARA240816C00026000 | 2024-06-03 10:42AM EDT | 26.00 | 2.03 | 2.08 | 2.12 | +0.23 | +12.78% | 13 | 240 | 109.52% |
| MARA240816C00027000 | 2024-06-03 10:45AM EDT | 27.00 | 1.94 | 1.88 | 1.92 | +0.18 | +10.23% | 5 | 140 | 109.72% |
| MARA240816C00028000 | 2024-06-03 10:23AM EDT | 28.00 | 1.85 | 1.70 | 1.76 | +0.30 | +19.35% | 15 | 113 | 110.25% |
| MARA240816C00029000 | 2024-06-03 10:41AM EDT | 29.00 | 1.60 | 1.57 | 1.63 | +0.19 | +13.48% | 1 | 58 | 111.43% |
| MARA240816C00030000 | 2024-06-03 11:00AM EDT | 30.00 | 1.45 | 1.44 | 1.50 | +0.09 | +6.62% | 139 | 1,212 | 112.16% |
| MARA240816C00035000 | 2024-06-03 11:10AM EDT | 35.00 | 1.01 | 0.97 | 1.03 | +0.11 | +12.22% | 129 | 886 | 116.11% |
| MARA240816C00040000 | 2024-06-03 10:43AM EDT | 40.00 | 0.83 | 0.71 | 0.75 | +0.18 | +27.69% | 656 | 497 | 120.51% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240816P00005000 | 2024-05-20 12:28PM EDT | 5.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | - | 1 | 221.09% |
| MARA240816P00010000 | 2024-05-31 2:39PM EDT | 10.00 | 0.26 | 0.08 | 0.35 | 0.00 | - | 10 | 54 | 105.08% |
| MARA240816P00011000 | 2024-05-31 3:19PM EDT | 11.00 | 0.35 | 0.27 | 0.31 | -0.02 | -5.41% | 10 | 81 | 99.95% |
| MARA240816P00012000 | 2024-05-31 11:09AM EDT | 12.00 | 0.48 | 0.41 | 0.44 | 0.00 | - | 10 | 106 | 98.24% |
| MARA240816P00013000 | 2024-06-03 10:46AM EDT | 13.00 | 0.60 | 0.58 | 0.62 | -0.14 | -18.92% | 3 | 316 | 96.58% |
| MARA240816P00014000 | 2024-05-31 3:55PM EDT | 14.00 | 1.00 | 0.82 | 0.86 | 0.00 | - | 72 | 357 | 96.19% |
| MARA240816P00015000 | 2024-06-03 10:09AM EDT | 15.00 | 1.08 | 1.11 | 1.16 | -0.27 | -20.00% | 15 | 239 | 95.90% |
| MARA240816P00016000 | 2024-06-03 10:46AM EDT | 16.00 | 1.50 | 1.47 | 1.51 | -0.24 | -13.79% | 2 | 115 | 95.80% |
| MARA240816P00017000 | 2024-05-31 3:24PM EDT | 17.00 | 2.21 | 1.88 | 1.92 | 0.00 | - | 8 | 127 | 95.75% |
| MARA240816P00018000 | 2024-06-03 10:48AM EDT | 18.00 | 2.38 | 2.33 | 2.37 | -0.33 | -12.18% | 13 | 194 | 95.31% |
| MARA240816P00019000 | 2024-05-31 3:05PM EDT | 19.00 | 3.28 | 2.87 | 2.92 | 0.00 | - | 118 | 242 | 96.19% |
| MARA240816P00020000 | 2024-06-03 11:00AM EDT | 20.00 | 3.46 | 3.35 | 3.50 | -0.49 | -12.41% | 15 | 151 | 95.21% |
| MARA240816P00021000 | 2024-05-31 2:17PM EDT | 21.00 | 3.95 | 4.00 | 4.10 | -0.61 | -13.38% | 2 | 358 | 95.65% |
| MARA240816P00022000 | 2024-05-31 12:20PM EDT | 22.00 | 5.45 | 4.65 | 4.80 | 0.00 | - | 5 | 192 | 96.39% |
| MARA240816P00023000 | 2024-05-31 12:10PM EDT | 23.00 | 6.15 | 5.35 | 5.45 | 0.00 | - | 1 | 69 | 96.00% |
| MARA240816P00024000 | 2024-05-31 9:30AM EDT | 24.00 | 6.07 | 6.10 | 6.15 | 0.00 | - | 10 | 68 | 96.09% |
| MARA240816P00025000 | 2024-06-03 9:55AM EDT | 25.00 | 6.78 | 6.90 | 7.00 | -0.26 | -3.69% | 12 | 19 | 98.14% |
| MARA240816P00026000 | 2024-05-31 9:36AM EDT | 26.00 | 7.80 | 7.65 | 7.75 | 0.00 | - | 3 | 3 | 97.27% |
| MARA240816P00027000 | 2024-05-23 10:17AM EDT | 27.00 | 7.95 | 8.45 | 8.60 | -0.75 | -8.62% | 1 | 1 | 97.85% |
| MARA240816P00029000 | 2024-05-31 11:15AM EDT | 29.00 | 10.54 | 10.10 | 10.25 | 0.00 | - | 2 | 15 | 97.07% |
| MARA240816P00030000 | 2024-05-30 9:42AM EDT | 30.00 | 11.00 | 11.05 | 11.15 | 0.00 | - | 8 | 8 | 99.22% |
© 2024 Yahoo. All rights reserved.