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 | 2024-06-17 12:53PM EDT | 3.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MARA240920C00005000 | 2024-06-26 3:59PM EDT | 5.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MARA240920C00009000 | 2024-06-24 3:00PM EDT | 9.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MARA240920C00010000 | 2024-06-27 1:37PM EDT | 10.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240920C00011000 | 2024-06-26 10:55AM EDT | 11.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| MARA240920C00012000 | 2024-06-26 2:47PM EDT | 12.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MARA240920C00013000 | 2024-06-24 10:29AM EDT | 13.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA240920C00014000 | 2024-06-27 10:39AM EDT | 14.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240920C00015000 | 2024-06-27 11:02AM EDT | 15.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 2,548 | 0.00% |
| MARA240920C00016000 | 2024-06-27 3:51PM EDT | 16.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240920C00017000 | 2024-06-27 3:32PM EDT | 17.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 11 | 1,564 | 0.00% |
| MARA240920C00018000 | 2024-06-27 3:49PM EDT | 18.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 101 | 1,471 | 0.00% |
| MARA240920C00019000 | 2024-06-27 3:59PM EDT | 19.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,516 | 0 | 0.00% |
| MARA240920C00020000 | 2024-06-27 3:52PM EDT | 20.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 119 | 6,301 | 1.56% |
| MARA240920C00021000 | 2024-06-27 3:54PM EDT | 21.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 143 | 2,180 | 3.13% |
| MARA240920C00022000 | 2024-06-27 2:00PM EDT | 22.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 141 | 7,490 | 6.25% |
| MARA240920C00023000 | 2024-06-27 2:01PM EDT | 23.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| MARA240920C00024000 | 2024-06-27 3:57PM EDT | 24.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| MARA240920C00025000 | 2024-06-27 3:52PM EDT | 25.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 376 | 7,820 | 12.50% |
| MARA240920C00026000 | 2024-06-27 2:12PM EDT | 26.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 19 | 1,048 | 12.50% |
| MARA240920C00027000 | 2024-06-27 3:55PM EDT | 27.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 20 | 4,401 | 12.50% |
| MARA240920C00028000 | 2024-06-27 1:37PM EDT | 28.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MARA240920C00029000 | 2024-06-27 1:28PM EDT | 29.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MARA240920C00030000 | 2024-06-27 3:58PM EDT | 30.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,738 | 24,922 | 25.00% |
| MARA240920C00031000 | 2024-06-27 1:46PM EDT | 31.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MARA240920C00032000 | 2024-06-27 3:21PM EDT | 32.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MARA240920C00033000 | 2024-06-27 1:05PM EDT | 33.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MARA240920C00034000 | 2024-06-27 2:27PM EDT | 34.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MARA240920C00035000 | 2024-06-27 3:48PM EDT | 35.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 134 | 7,343 | 25.00% |
| MARA240920C00036000 | 2024-06-27 3:55PM EDT | 36.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MARA240920C00037000 | 2024-06-27 3:17PM EDT | 37.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12 | 251 | 25.00% |
| MARA240920C00038000 | 2024-06-25 10:20AM EDT | 38.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,707 | 25.00% |
| MARA240920C00039000 | 2024-06-27 1:28PM EDT | 39.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 572 | 25.00% |
| MARA240920C00040000 | 2024-06-27 3:44PM EDT | 40.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 151 | 10,365 | 25.00% |
| MARA240920C00041000 | 2024-06-25 3:46PM EDT | 41.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MARA240920C00042000 | 2024-06-26 11:24AM EDT | 42.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MARA240920C00043000 | 2024-06-26 12:53PM EDT | 43.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MARA240920C00044000 | 2024-06-27 10:43AM EDT | 44.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 318 | 50.00% |
| MARA240920C00045000 | 2024-06-27 1:04PM EDT | 45.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2,580 | 50.00% |
| MARA240920C00047000 | 2024-06-27 11:22AM EDT | 47.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240920C00048000 | 2024-06-25 1:52PM EDT | 48.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240920C00049000 | 2024-06-26 2:05PM EDT | 49.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240920C00050000 | 2024-06-27 2:44PM EDT | 50.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 24 | 8,289 | 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 | 0 | 50.00% |
| MARA240920P00005000 | 2024-06-24 2:57PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| MARA240920P00009000 | 2024-06-27 2:06PM EDT | 9.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| MARA240920P00010000 | 2024-06-27 11:44AM EDT | 10.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MARA240920P00011000 | 2024-06-26 1:17PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MARA240920P00012000 | 2024-06-27 10:07AM EDT | 12.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 1,292 | 25.00% |
| MARA240920P00013000 | 2024-06-27 12:13PM EDT | 13.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 2,098 | 25.00% |
| MARA240920P00014000 | 2024-06-27 3:57PM EDT | 14.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MARA240920P00015000 | 2024-06-27 3:58PM EDT | 15.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 29 | 4,340 | 12.50% |
| MARA240920P00016000 | 2024-06-27 1:02PM EDT | 16.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MARA240920P00017000 | 2024-06-27 12:18PM EDT | 17.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MARA240920P00018000 | 2024-06-27 3:44PM EDT | 18.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 404 | 3,096 | 6.25% |
| MARA240920P00019000 | 2024-06-27 3:01PM EDT | 19.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 1.56% |
| MARA240920P00020000 | 2024-06-27 12:01PM EDT | 20.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MARA240920P00021000 | 2024-06-27 2:47PM EDT | 21.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MARA240920P00022000 | 2024-06-26 12:46PM EDT | 22.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5,701 | 0.00% |
| MARA240920P00023000 | 2024-06-25 3:13PM EDT | 23.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 812 | 0.00% |
| MARA240920P00024000 | 2024-06-24 9:43AM EDT | 24.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MARA240920P00025000 | 2024-06-27 12:01PM EDT | 25.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,088 | 0.00% |
| MARA240920P00026000 | 2024-06-20 3:46PM EDT | 26.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 100 | 712 | 0.00% |
| MARA240920P00027000 | 2024-06-27 3:13PM EDT | 27.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 53 | 1,920 | 0.00% |
| MARA240920P00028000 | 2024-06-24 3:30PM EDT | 28.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MARA240920P00029000 | 2024-06-21 12:43PM EDT | 29.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 51 | 641 | 0.00% |
| MARA240920P00030000 | 2024-06-24 12:34PM EDT | 30.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| MARA240920P00031000 | 2024-05-28 11:15AM EDT | 31.00 | 11.75 | 11.50 | 12.60 | 0.00 | - | 4 | 85 | 86.52% |
| MARA240920P00032000 | 2024-06-25 10:19AM EDT | 32.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 0.00% |
| MARA240920P00033000 | 2024-06-17 1:51PM EDT | 33.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 15 | 260 | 0.00% |
| MARA240920P00034000 | 2024-06-26 11:11AM EDT | 34.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240920P00035000 | 2024-06-21 9:31AM EDT | 35.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MARA240920P00036000 | 2024-05-23 9:33AM EDT | 36.00 | 16.90 | 17.30 | 18.45 | 0.00 | - | 5 | 91 | 133.01% |
| MARA240920P00037000 | 2024-05-20 12:39PM EDT | 37.00 | 17.25 | 16.80 | 17.75 | 0.00 | - | 7 | 41 | 92.09% |
| MARA240920P00038000 | 2024-05-22 3:19PM EDT | 38.00 | 18.45 | 19.20 | 19.75 | 0.00 | - | 8 | 63 | 125.78% |
| MARA240920P00039000 | 2024-05-20 12:49PM EDT | 39.00 | 18.80 | 19.20 | 19.55 | 0.00 | - | 16 | 77 | 63.28% |
| MARA240920P00040000 | 2024-06-24 2:41PM EDT | 40.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 0.00% |
| MARA240920P00041000 | 2024-05-20 11:48AM EDT | 41.00 | 21.30 | 20.20 | 21.50 | 0.00 | - | 4 | 41 | 84.38% |
| MARA240920P00042000 | 2024-06-13 2:03PM EDT | 42.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240920P00043000 | 2024-05-20 11:47AM EDT | 43.00 | 23.25 | 23.00 | 23.60 | 0.00 | - | 26 | 26 | 96.97% |
| MARA240920P00044000 | 2024-05-15 1:01PM EDT | 44.00 | 25.33 | 24.80 | 25.00 | 0.00 | - | 8 | 63 | 117.19% |
| MARA240920P00045000 | 2024-06-11 9:30AM EDT | 45.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | 8 | 95 | 0.00% |
| MARA240920P00047000 | 2024-05-20 3:35PM EDT | 47.00 | 25.55 | 26.85 | 28.65 | 0.00 | - | 8 | 74 | 115.14% |
| MARA240920P00048000 | 2024-04-09 10:30AM EDT | 48.00 | 31.10 | 27.90 | 30.00 | 0.00 | - | 9 | 50 | 128.13% |
| MARA240920P00049000 | 2024-04-10 1:01PM EDT | 49.00 | 32.20 | 30.80 | 32.85 | 0.00 | - | 11 | 47 | 197.56% |
| MARA240920P00050000 | 2024-04-04 11:19AM EDT | 50.00 | 32.25 | 31.80 | 33.75 | 0.00 | - | 1 | 26 | 198.24% |
© 2024 Yahoo. All rights reserved.