UK markets closed
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
77.92 +2.39 (+3.16%) GOLD FUTURES
2,328.60 +3.60 (+0.15%) DOW
38,831.72 +32.73 (+0.08%) Bitcoin GBP
54,743.81 -12.47 (-0.02%)
Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117C00000500 | 2024-06-07 1:00PM EDT | 0.50 | 19.70 | 18.05 | 19.95 | 0.00 | - | 1 | 292 | 50.00% |
| MARA250117C00001000 | 2024-06-03 3:59PM EDT | 1.00 | 19.13 | 17.45 | 19.50 | 0.00 | - | 70 | 226 | 1,600.00% |
| MARA250117C00001500 | 2024-06-05 9:46AM EDT | 1.50 | 17.95 | 17.10 | 19.00 | 0.00 | - | 1 | 192 | 164.06% |
| MARA250117C00002000 | 2024-05-31 9:30AM EDT | 2.00 | 18.40 | 17.20 | 18.25 | 0.00 | - | 1 | 406 | 194.53% |
| MARA250117C00002500 | 2024-05-28 10:00AM EDT | 2.50 | 18.75 | 17.10 | 17.90 | 0.00 | - | 1 | 1,038 | 216.02% |
| MARA250117C00003000 | 2024-06-05 10:30AM EDT | 3.00 | 17.10 | 16.55 | 16.95 | 0.00 | - | 1 | 1,092 | 160.94% |
| MARA250117C00003500 | 2024-06-07 11:18AM EDT | 3.50 | 17.50 | 16.15 | 16.40 | 0.00 | - | 4 | 556 | 150.78% |
| MARA250117C00004000 | 2024-06-06 3:09PM EDT | 4.00 | 17.51 | 14.80 | 16.15 | 0.00 | - | 25 | 572 | 176.95% |
| MARA250117C00004500 | 2024-05-14 9:32AM EDT | 4.50 | 12.60 | 15.25 | 15.45 | 0.00 | - | 3 | 491 | 136.72% |
| MARA250117C00005000 | 2024-06-10 9:30AM EDT | 5.00 | 14.70 | 14.85 | 15.05 | -2.35 | -13.78% | 1 | 2,038 | 136.13% |
| MARA250117C00005500 | 2024-06-07 3:09PM EDT | 5.50 | 14.33 | 14.45 | 14.60 | 0.00 | - | 3 | 585 | 132.81% |
| MARA250117C00007500 | 2024-06-07 2:52PM EDT | 7.50 | 12.75 | 12.80 | 12.95 | 0.00 | - | 6 | 14,267 | 121.48% |
| MARA250117C00009000 | 2024-06-10 11:54AM EDT | 9.00 | 11.85 | 11.65 | 11.80 | +0.37 | +3.22% | 20 | 10 | 115.82% |
| MARA250117C00010000 | 2024-06-10 2:35PM EDT | 10.00 | 10.95 | 10.95 | 11.10 | +0.10 | +0.92% | 4 | 23,067 | 113.62% |
| MARA250117C00011000 | 2024-06-07 3:55PM EDT | 11.00 | 10.20 | 10.30 | 10.45 | 0.00 | - | 26 | 60 | 112.16% |
| MARA250117C00012500 | 2024-06-10 1:28PM EDT | 12.50 | 9.60 | 9.45 | 9.55 | -0.25 | -2.54% | 2 | 4,322 | 111.13% |
| MARA250117C00014000 | 2024-06-07 2:43PM EDT | 14.00 | 8.64 | 8.60 | 8.70 | 0.00 | - | 2 | 19 | 109.03% |
| MARA250117C00015000 | 2024-06-10 12:27PM EDT | 15.00 | 8.15 | 8.15 | 8.25 | +0.18 | +2.26% | 21 | 6,744 | 109.42% |
| MARA250117C00016000 | 2024-06-07 1:58PM EDT | 16.00 | 7.80 | 7.65 | 7.80 | 0.00 | - | 14 | 39 | 108.67% |
| MARA250117C00017500 | 2024-06-10 3:18PM EDT | 17.50 | 7.06 | 7.00 | 7.15 | -0.04 | -0.56% | 28 | 4,732 | 107.81% |
| MARA250117C00019000 | 2024-06-10 3:28PM EDT | 19.00 | 6.56 | 6.45 | 6.60 | +0.10 | +1.52% | 12 | 947 | 107.81% |
| MARA250117C00020000 | 2024-06-10 2:51PM EDT | 20.00 | 6.20 | 6.15 | 6.25 | +0.05 | +0.81% | 106 | 14,025 | 108.03% |
| MARA250117C00021000 | 2024-06-10 12:39PM EDT | 21.00 | 5.85 | 5.80 | 5.95 | -0.05 | -0.85% | 28 | 1,335 | 107.86% |
| MARA250117C00022500 | 2024-06-10 2:39PM EDT | 22.50 | 5.50 | 5.35 | 5.50 | +0.05 | +0.92% | 58 | 4,171 | 107.64% |
| MARA250117C00024000 | 2024-06-10 2:36PM EDT | 24.00 | 5.05 | 5.00 | 5.10 | +0.05 | +1.00% | 13 | 821 | 108.01% |
| MARA250117C00025000 | 2024-06-10 2:41PM EDT | 25.00 | 4.75 | 4.75 | 4.85 | -0.05 | -1.03% | 359 | 10,362 | 107.91% |
| MARA250117C00026000 | 2024-06-06 3:25PM EDT | 26.00 | 5.35 | 4.55 | 4.65 | 0.00 | - | 13 | 537 | 108.40% |
| MARA250117C00027000 | 2024-06-10 2:57PM EDT | 27.00 | 4.35 | 4.30 | 4.45 | -0.03 | -0.68% | 40 | 14,853 | 108.25% |
| MARA250117C00028000 | 2024-06-10 3:08PM EDT | 28.00 | 4.16 | 4.10 | 4.25 | -0.40 | -8.77% | 1 | 60 | 108.33% |
| MARA250117C00029000 | 2024-06-07 3:32PM EDT | 29.00 | 4.07 | 3.90 | 4.05 | 0.00 | - | 13 | 117 | 108.18% |
| MARA250117C00030000 | 2024-06-10 3:18PM EDT | 30.00 | 3.80 | 3.75 | 3.90 | 0.00 | - | 834 | 19,586 | 108.69% |
| MARA250117C00031000 | 2024-06-07 10:09AM EDT | 31.00 | 4.42 | 3.60 | 3.75 | 0.00 | - | 1 | 84 | 109.03% |
| MARA250117C00032000 | 2024-06-10 1:37PM EDT | 32.00 | 3.70 | 3.45 | 3.60 | +0.15 | +4.23% | 7 | 4,913 | 109.23% |
| MARA250117C00033000 | 2024-06-10 12:28PM EDT | 33.00 | 3.45 | 3.30 | 3.45 | -0.62 | -15.23% | 51 | 860 | 109.28% |
| MARA250117C00034000 | 2024-06-07 3:28PM EDT | 34.00 | 3.22 | 3.20 | 3.30 | -0.06 | -1.83% | 45 | 87 | 109.60% |
| MARA250117C00035000 | 2024-06-10 3:09PM EDT | 35.00 | 3.06 | 3.05 | 3.20 | -0.06 | -1.92% | 398 | 10,385 | 109.79% |
| MARA250117C00036000 | 2024-06-10 2:03PM EDT | 36.00 | 3.10 | 2.95 | 3.05 | +0.01 | +0.32% | 4 | 34 | 109.86% |
| MARA250117C00037000 | 2024-06-10 12:45PM EDT | 37.00 | 2.95 | 2.81 | 2.93 | -0.29 | -8.95% | 5 | 1,008 | 109.77% |
| MARA250117C00038000 | 2024-06-05 11:08AM EDT | 38.00 | 3.00 | 2.72 | 2.82 | 0.00 | - | 1 | 178 | 110.06% |
| MARA250117C00039000 | 2024-06-06 11:31AM EDT | 39.00 | 3.56 | 2.61 | 2.80 | 0.00 | - | 25 | 134 | 110.86% |
| MARA250117C00040000 | 2024-06-10 3:10PM EDT | 40.00 | 2.55 | 2.50 | 2.65 | -0.07 | -2.67% | 87 | 6,577 | 110.43% |
| MARA250117C00042000 | 2024-06-06 10:35AM EDT | 42.00 | 3.05 | 2.00 | 2.61 | 0.00 | - | 16 | 2,039 | 109.08% |
| MARA250117C00045000 | 2024-06-10 10:40AM EDT | 45.00 | 2.20 | 2.10 | 2.49 | -0.04 | -1.79% | 66 | 14,151 | 113.75% |
| MARA250117C00047000 | 2024-06-07 2:00PM EDT | 47.00 | 2.12 | 1.84 | 2.26 | 0.00 | - | 1 | 345 | 112.06% |
| MARA250117C00050000 | 2024-06-10 3:02PM EDT | 50.00 | 1.83 | 1.80 | 1.90 | -0.05 | -2.66% | 130 | 8,518 | 112.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117P00000500 | 2024-06-07 2:27PM EDT | 0.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,000 | 8,627 | 206.25% |
| MARA250117P00001000 | 2024-06-07 2:27PM EDT | 1.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 4,078 | 173.44% |
| MARA250117P00001500 | 2024-06-07 2:41PM EDT | 1.50 | 0.03 | 0.02 | 0.19 | 0.00 | - | 272 | 2,001 | 188.28% |
| MARA250117P00002000 | 2024-06-06 9:30AM EDT | 2.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 39 | 1,434 | 146.88% |
| MARA250117P00002500 | 2024-06-07 2:22PM EDT | 2.50 | 0.05 | 0.05 | 0.14 | 0.00 | - | 20 | 7,147 | 144.53% |
| MARA250117P00003000 | 2024-06-10 10:25AM EDT | 3.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 200 | 1,565 | 124.61% |
| MARA250117P00003500 | 2024-06-05 3:28PM EDT | 3.50 | 0.10 | 0.08 | 0.12 | 0.00 | - | 5 | 889 | 121.88% |
| MARA250117P00004000 | 2024-06-05 1:30PM EDT | 4.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 1 | 666 | 121.48% |
| MARA250117P00004500 | 2024-06-10 2:27PM EDT | 4.50 | 0.16 | 0.13 | 0.16 | +0.02 | +14.29% | 5 | 1,536 | 111.72% |
| MARA250117P00005000 | 2024-06-10 10:52AM EDT | 5.00 | 0.15 | 0.15 | 0.22 | -0.04 | -21.05% | 2 | 2,814 | 109.38% |
| MARA250117P00005500 | 2024-06-07 2:17PM EDT | 5.50 | 0.22 | 0.01 | 0.74 | 0.00 | - | 2 | 1,519 | 120.90% |
| MARA250117P00007500 | 2024-06-10 10:16AM EDT | 7.50 | 0.54 | 0.50 | 0.53 | +0.01 | +1.89% | 5 | 18,339 | 102.25% |
| MARA250117P00009000 | 2024-06-10 10:51AM EDT | 9.00 | 0.82 | 0.81 | 0.85 | -0.04 | -4.65% | 2 | 81 | 99.80% |
| MARA250117P00010000 | 2024-06-07 3:36PM EDT | 10.00 | 1.15 | 1.08 | 1.12 | 0.00 | - | 30 | 14,124 | 98.88% |
| MARA250117P00011000 | 2024-06-10 11:15AM EDT | 11.00 | 1.41 | 1.38 | 1.43 | +0.07 | +5.22% | 2 | 75 | 97.85% |
| MARA250117P00012500 | 2024-06-10 10:17AM EDT | 12.50 | 2.13 | 1.93 | 1.99 | +0.13 | +6.50% | 5 | 3,697 | 97.12% |
| MARA250117P00014000 | 2024-06-06 2:50PM EDT | 14.00 | 2.81 | 2.58 | 2.65 | +0.43 | +18.07% | 1 | 70 | 96.73% |
| MARA250117P00015000 | 2024-06-07 3:24PM EDT | 15.00 | 3.24 | 3.05 | 3.10 | 0.00 | - | 129 | 4,479 | 96.04% |
| MARA250117P00016000 | 2024-06-07 3:59PM EDT | 16.00 | 3.80 | 3.55 | 3.65 | 0.00 | - | 14 | 225 | 96.00% |
| MARA250117P00017500 | 2024-06-10 12:08PM EDT | 17.50 | 4.54 | 4.40 | 4.50 | -0.08 | -1.73% | 25 | 2,570 | 95.95% |
| MARA250117P00019000 | 2024-06-10 2:52PM EDT | 19.00 | 5.35 | 5.30 | 5.45 | -0.18 | -3.25% | 5 | 100 | 96.09% |
| MARA250117P00020000 | 2024-06-10 2:57PM EDT | 20.00 | 6.00 | 5.95 | 6.05 | +0.20 | +3.45% | 18 | 7,627 | 95.70% |
| MARA250117P00021000 | 2024-06-06 3:20PM EDT | 21.00 | 6.25 | 6.60 | 6.75 | 0.00 | - | 34 | 311 | 95.80% |
| MARA250117P00022500 | 2024-06-07 11:01AM EDT | 22.50 | 7.34 | 7.60 | 7.70 | 0.00 | - | 54 | 2,990 | 94.58% |
| MARA250117P00024000 | 2024-06-07 1:46PM EDT | 24.00 | 8.90 | 8.70 | 8.90 | 0.00 | - | 8 | 32 | 95.56% |
| MARA250117P00025000 | 2024-06-10 11:14AM EDT | 25.00 | 9.48 | 9.45 | 9.60 | -0.22 | -2.27% | 1 | 2,814 | 95.12% |
| MARA250117P00026000 | 2024-05-22 9:35AM EDT | 26.00 | 10.04 | 10.20 | 10.40 | 0.00 | - | 1 | 2 | 95.24% |
| MARA250117P00027000 | 2024-06-10 9:59AM EDT | 27.00 | 11.30 | 10.95 | 11.15 | +0.58 | +5.41% | 34 | 12,917 | 94.68% |
| MARA250117P00028000 | 2024-06-05 1:26PM EDT | 28.00 | 11.40 | 11.75 | 11.95 | 0.00 | - | 5 | 6 | 94.73% |
| MARA250117P00029000 | 2024-06-04 3:46PM EDT | 29.00 | 12.25 | 12.55 | 12.75 | 0.00 | - | 5 | 5 | 94.53% |
| MARA250117P00030000 | 2024-06-07 11:00AM EDT | 30.00 | 12.82 | 13.35 | 13.50 | 0.00 | - | 10 | 2,247 | 93.70% |
| MARA250117P00032000 | 2024-06-03 9:39AM EDT | 32.00 | 14.50 | 15.00 | 15.15 | 0.00 | - | 1 | 1,923 | 93.14% |
| MARA250117P00034000 | 2024-06-05 12:15PM EDT | 34.00 | 16.52 | 16.75 | 17.25 | 0.00 | - | 2 | 17 | 96.73% |
| MARA250117P00035000 | 2024-05-10 9:41AM EDT | 35.00 | 18.70 | 17.80 | 18.50 | 0.00 | - | 1 | 728 | 101.66% |
| MARA250117P00036000 | 2024-05-17 1:33PM EDT | 36.00 | 18.75 | 18.50 | 18.75 | 0.00 | - | 1 | 1 | 94.43% |
| MARA250117P00037000 | 2024-05-01 1:32PM EDT | 37.00 | 22.40 | 19.55 | 19.75 | 0.00 | - | 3 | 72 | 96.97% |
| MARA250117P00038000 | 2024-05-17 10:54AM EDT | 38.00 | 20.30 | 20.20 | 20.40 | 0.00 | - | 3 | 3 | 92.33% |
| MARA250117P00039000 | 2024-05-24 12:36PM EDT | 39.00 | 20.71 | 21.10 | 21.30 | 0.00 | - | 8 | 13 | 92.29% |
| MARA250117P00040000 | 2024-06-06 11:35AM EDT | 40.00 | 20.70 | 21.20 | 23.85 | 0.00 | - | 5 | 852 | 100.39% |
| MARA250117P00042000 | 2024-05-20 10:59AM EDT | 42.00 | 24.05 | 23.00 | 25.65 | 0.00 | - | 25 | 85 | 99.98% |
| MARA250117P00045000 | 2024-06-06 11:43AM EDT | 45.00 | 25.00 | 25.80 | 28.40 | 0.00 | - | 3 | 230 | 100.20% |
| MARA250117P00047000 | 2024-04-19 3:15PM EDT | 47.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| MARA250117P00050000 | 2024-05-24 2:22PM EDT | 50.00 | 30.45 | 30.90 | 32.45 | 0.00 | - | 10 | 204 | 97.66% |
© 2024 Yahoo. All rights reserved.