Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241220C00003000 | 2024-05-09 9:30AM EDT | 3.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241220C00005000 | 2024-05-23 10:39AM EDT | 5.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241220C00007000 | 2024-05-21 10:52AM EDT | 7.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241220C00008000 | 2024-05-28 11:41AM EDT | 8.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241220C00009000 | 2024-05-17 3:56PM EDT | 9.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MARA241220C00010000 | 2024-05-28 11:31AM EDT | 10.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241220C00011000 | 2024-05-22 2:29PM EDT | 11.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MARA241220C00012000 | 2024-05-20 3:06PM EDT | 12.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241220C00013000 | 2024-05-28 11:12AM EDT | 13.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241220C00014000 | 2024-05-24 3:32PM EDT | 14.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MARA241220C00015000 | 2024-05-28 3:29PM EDT | 15.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241220C00016000 | 2024-05-28 10:47AM EDT | 16.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MARA241220C00017000 | 2024-05-28 11:29AM EDT | 17.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MARA241220C00018000 | 2024-05-24 3:19PM EDT | 18.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA241220C00019000 | 2024-05-28 11:55AM EDT | 19.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MARA241220C00020000 | 2024-05-28 3:29PM EDT | 20.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MARA241220C00021000 | 2024-05-28 3:22PM EDT | 21.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.78% |
| MARA241220C00022000 | 2024-05-28 3:57PM EDT | 22.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MARA241220C00023000 | 2024-05-28 3:53PM EDT | 23.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MARA241220C00024000 | 2024-05-28 11:37AM EDT | 24.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MARA241220C00025000 | 2024-05-28 3:21PM EDT | 25.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| MARA241220C00026000 | 2024-05-28 2:24PM EDT | 26.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MARA241220C00027000 | 2024-05-23 11:23AM EDT | 27.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MARA241220C00028000 | 2024-05-28 3:02PM EDT | 28.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| MARA241220C00029000 | 2024-05-28 12:06PM EDT | 29.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MARA241220C00030000 | 2024-05-28 3:46PM EDT | 30.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MARA241220C00031000 | 2024-05-24 3:25PM EDT | 31.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MARA241220C00032000 | 2024-05-28 12:09PM EDT | 32.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MARA241220C00033000 | 2024-05-28 1:00PM EDT | 33.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MARA241220C00034000 | 2024-05-24 2:35PM EDT | 34.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MARA241220C00035000 | 2024-05-28 3:13PM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| MARA241220C00036000 | 2024-05-24 3:29PM EDT | 36.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| MARA241220C00037000 | 2024-05-17 11:06AM EDT | 37.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MARA241220C00038000 | 2024-05-24 10:22AM EDT | 38.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MARA241220C00039000 | 2024-05-21 10:18AM EDT | 39.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MARA241220C00040000 | 2024-05-28 3:24PM EDT | 40.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241220P00003000 | 2024-05-23 2:00PM EDT | 3.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA241220P00005000 | 2024-05-24 11:58AM EDT | 5.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA241220P00007000 | 2024-05-28 1:44PM EDT | 7.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MARA241220P00008000 | 2024-05-28 10:33AM EDT | 8.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MARA241220P00009000 | 2024-05-28 3:44PM EDT | 9.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MARA241220P00010000 | 2024-05-28 12:25PM EDT | 10.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MARA241220P00011000 | 2024-05-28 2:15PM EDT | 11.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MARA241220P00012000 | 2024-05-28 12:34PM EDT | 12.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MARA241220P00013000 | 2024-05-28 2:52PM EDT | 13.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MARA241220P00014000 | 2024-05-28 9:30AM EDT | 14.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MARA241220P00015000 | 2024-05-28 2:26PM EDT | 15.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MARA241220P00016000 | 2024-05-28 3:35PM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MARA241220P00017000 | 2024-05-28 3:29PM EDT | 17.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MARA241220P00018000 | 2024-05-28 3:59PM EDT | 18.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MARA241220P00019000 | 2024-05-28 10:08AM EDT | 19.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MARA241220P00020000 | 2024-05-28 1:15PM EDT | 20.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MARA241220P00021000 | 2024-05-28 12:32PM EDT | 21.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA241220P00022000 | 2024-05-24 11:40AM EDT | 22.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA241220P00023000 | 2024-05-28 9:37AM EDT | 23.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA241220P00024000 | 2024-05-20 1:14PM EDT | 24.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MARA241220P00025000 | 2024-05-28 11:07AM EDT | 25.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA241220P00026000 | 2024-05-28 11:07AM EDT | 26.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA241220P00027000 | 2024-05-10 12:16PM EDT | 27.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241220P00028000 | 2024-05-28 2:00PM EDT | 28.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241220P00029000 | 2024-05-20 3:02PM EDT | 29.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241220P00030000 | 2024-05-14 9:31AM EDT | 30.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241220P00031000 | 2024-05-20 3:45PM EDT | 31.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA241220P00032000 | 2024-05-09 3:06PM EDT | 32.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA241220P00036000 | 2024-05-15 10:30AM EDT | 36.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241220P00037000 | 2024-05-09 12:57PM EDT | 37.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA241220P00038000 | 2024-05-28 2:53PM EDT | 38.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA241220P00039000 | 2024-05-20 12:11PM EDT | 39.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA241220P00040000 | 2024-05-21 10:37AM EDT | 40.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.