Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920C00003000 | 2024-05-31 9:30AM EDT | 3.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| MARA240920C00005000 | 2024-06-10 9:33AM EDT | 5.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 162 | 378 | 0.00% |
| MARA240920C00009000 | 2024-05-28 1:39PM EDT | 9.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| MARA240920C00010000 | 2024-06-10 2:02PM EDT | 10.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 31 | 283 | 0.00% |
| MARA240920C00011000 | 2024-06-06 11:17AM EDT | 11.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| MARA240920C00012000 | 2024-06-07 1:40PM EDT | 12.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 311 | 0.00% |
| MARA240920C00013000 | 2024-06-10 10:03AM EDT | 13.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 378 | 0.00% |
| MARA240920C00014000 | 2024-06-10 10:45AM EDT | 14.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| MARA240920C00015000 | 2024-06-10 2:29PM EDT | 15.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 79 | 1,947 | 0.00% |
| MARA240920C00016000 | 2024-06-10 1:44PM EDT | 16.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 38 | 1,265 | 0.00% |
| MARA240920C00017000 | 2024-06-10 10:02AM EDT | 17.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 19 | 1,597 | 0.00% |
| MARA240920C00018000 | 2024-06-10 1:36PM EDT | 18.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 151 | 1,491 | 0.00% |
| MARA240920C00019000 | 2024-06-10 2:42PM EDT | 19.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
| MARA240920C00020000 | 2024-06-10 3:59PM EDT | 20.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 225 | 5,336 | 1.56% |
| MARA240920C00021000 | 2024-06-10 3:32PM EDT | 21.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 60 | 1,847 | 3.13% |
| MARA240920C00022000 | 2024-06-10 3:59PM EDT | 22.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 74 | 3,921 | 6.25% |
| MARA240920C00023000 | 2024-06-10 1:55PM EDT | 23.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 182 | 2,462 | 6.25% |
| MARA240920C00024000 | 2024-06-10 2:32PM EDT | 24.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 64 | 2,001 | 12.50% |
| MARA240920C00025000 | 2024-06-10 3:55PM EDT | 25.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 691 | 6,243 | 12.50% |
| MARA240920C00026000 | 2024-06-10 12:57PM EDT | 26.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 14 | 915 | 12.50% |
| MARA240920C00027000 | 2024-06-10 1:39PM EDT | 27.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 43 | 6,409 | 12.50% |
| MARA240920C00028000 | 2024-06-10 1:30PM EDT | 28.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 17 | 2,999 | 12.50% |
| MARA240920C00029000 | 2024-06-10 3:19PM EDT | 29.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 18 | 657 | 12.50% |
| MARA240920C00030000 | 2024-06-10 3:59PM EDT | 30.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 623 | 14,896 | 25.00% |
| MARA240920C00031000 | 2024-06-10 3:32PM EDT | 31.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 27 | 978 | 25.00% |
| MARA240920C00032000 | 2024-06-10 10:36AM EDT | 32.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 1,313 | 25.00% |
| MARA240920C00033000 | 2024-06-10 2:07PM EDT | 33.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 907 | 25.00% |
| MARA240920C00034000 | 2024-06-10 12:26PM EDT | 34.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 17 | 465 | 25.00% |
| MARA240920C00035000 | 2024-06-10 3:14PM EDT | 35.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 73 | 6,339 | 25.00% |
| MARA240920C00036000 | 2024-06-10 1:22PM EDT | 36.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 15 | 1,015 | 25.00% |
| MARA240920C00037000 | 2024-06-10 11:04AM EDT | 37.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6 | 228 | 25.00% |
| MARA240920C00038000 | 2024-06-10 11:49AM EDT | 38.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 18 | 1,698 | 25.00% |
| MARA240920C00039000 | 2024-06-10 11:01AM EDT | 39.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 548 | 25.00% |
| MARA240920C00040000 | 2024-06-10 3:59PM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 424 | 9,280 | 25.00% |
| MARA240920C00041000 | 2024-06-10 3:07PM EDT | 41.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 200 | 524 | 25.00% |
| MARA240920C00042000 | 2024-06-07 2:30PM EDT | 42.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 770 | 25.00% |
| MARA240920C00043000 | 2024-06-05 11:38AM EDT | 43.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 7 | 330 | 25.00% |
| MARA240920C00044000 | 2024-06-10 10:01AM EDT | 44.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 25.00% |
| MARA240920C00045000 | 2024-06-10 3:55PM EDT | 45.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 43 | 3,099 | 25.00% |
| MARA240920C00047000 | 2024-06-07 9:56AM EDT | 47.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| MARA240920C00048000 | 2024-06-10 1:08PM EDT | 48.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 50.00% |
| MARA240920C00049000 | 2024-06-07 3:59PM EDT | 49.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 131 | 808 | 50.00% |
| MARA240920C00050000 | 2024-06-10 3:34PM EDT | 50.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 194 | 7,064 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920P00003000 | 2024-06-03 1:32PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 144 | 50.00% |
| MARA240920P00005000 | 2024-06-10 11:27AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 5,298 | 50.00% |
| MARA240920P00009000 | 2024-06-07 3:43PM EDT | 9.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,670 | 25.00% |
| MARA240920P00010000 | 2024-06-10 12:25PM EDT | 10.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 61 | 1,238 | 25.00% |
| MARA240920P00011000 | 2024-06-10 11:22AM EDT | 11.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 29 | 805 | 25.00% |
| MARA240920P00012000 | 2024-06-10 3:44PM EDT | 12.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,223 | 25.00% |
| MARA240920P00013000 | 2024-06-10 3:47PM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 60 | 1,922 | 25.00% |
| MARA240920P00014000 | 2024-06-10 3:44PM EDT | 14.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 27 | 1,526 | 12.50% |
| MARA240920P00015000 | 2024-06-10 3:47PM EDT | 15.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 84 | 1,762 | 12.50% |
| MARA240920P00016000 | 2024-06-10 11:52AM EDT | 16.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,120 | 12.50% |
| MARA240920P00017000 | 2024-06-10 3:24PM EDT | 17.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 61 | 2,513 | 6.25% |
| MARA240920P00018000 | 2024-06-10 3:58PM EDT | 18.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 48 | 2,965 | 3.13% |
| MARA240920P00019000 | 2024-06-10 1:56PM EDT | 19.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 3,111 | 1.56% |
| MARA240920P00020000 | 2024-06-10 2:18PM EDT | 20.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 317 | 3,058 | 0.00% |
| MARA240920P00021000 | 2024-06-10 3:41PM EDT | 21.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 122 | 899 | 0.00% |
| MARA240920P00022000 | 2024-06-10 2:00PM EDT | 22.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4,816 | 0.00% |
| MARA240920P00023000 | 2024-06-10 11:31AM EDT | 23.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 759 | 0.00% |
| MARA240920P00024000 | 2024-06-07 1:58PM EDT | 24.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 4 | 908 | 0.00% |
| MARA240920P00025000 | 2024-06-10 2:57PM EDT | 25.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,211 | 0.00% |
| MARA240920P00026000 | 2024-06-06 11:59AM EDT | 26.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 0.00% |
| MARA240920P00027000 | 2024-06-10 12:56PM EDT | 27.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 14 | 2,041 | 0.00% |
| MARA240920P00028000 | 2024-06-10 12:31PM EDT | 28.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 3 | 336 | 0.00% |
| MARA240920P00029000 | 2024-06-07 2:42PM EDT | 29.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 63 | 643 | 0.00% |
| MARA240920P00030000 | 2024-06-04 3:13PM EDT | 30.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,610 | 0.00% |
| MARA240920P00031000 | 2024-05-28 11:15AM EDT | 31.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| MARA240920P00032000 | 2024-06-05 12:15PM EDT | 32.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 0.00% |
| MARA240920P00033000 | 2024-06-07 11:42AM EDT | 33.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
| MARA240920P00034000 | 2024-05-31 10:10AM EDT | 34.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| MARA240920P00035000 | 2024-06-03 10:27AM EDT | 35.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| MARA240920P00036000 | 2024-05-23 9:33AM EDT | 36.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 0.00% |
| MARA240920P00037000 | 2024-05-20 12:39PM EDT | 37.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| MARA240920P00038000 | 2024-05-22 3:19PM EDT | 38.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 0.00% |
| MARA240920P00039000 | 2024-05-20 12:49PM EDT | 39.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 16 | 77 | 0.00% |
| MARA240920P00040000 | 2024-06-07 2:13PM EDT | 40.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| MARA240920P00041000 | 2024-05-20 11:48AM EDT | 41.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| MARA240920P00042000 | 2024-05-20 11:59AM EDT | 42.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 7 | 84 | 0.00% |
| MARA240920P00043000 | 2024-05-20 11:47AM EDT | 43.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| MARA240920P00044000 | 2024-05-15 1:01PM EDT | 44.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 0.00% |
| MARA240920P00045000 | 2024-04-09 3:50PM EDT | 45.00 | 29.15 | 25.05 | 27.20 | 0.00 | - | 39 | 87 | 111.33% |
| MARA240920P00047000 | 2024-05-20 3:35PM EDT | 47.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 0.00% |
| MARA240920P00048000 | 2024-04-09 10:30AM EDT | 48.00 | 31.10 | 27.90 | 30.00 | 0.00 | - | 9 | 50 | 108.01% |
| MARA240920P00049000 | 2024-04-10 1:01PM EDT | 49.00 | 32.20 | 30.80 | 32.85 | 0.00 | - | 11 | 47 | 176.51% |
| MARA240920P00050000 | 2024-04-04 11:19AM EDT | 50.00 | 32.25 | 31.80 | 33.75 | 0.00 | - | 1 | 26 | 177.10% |
© 2024 Yahoo. All rights reserved.