Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240510C00000500 | 2024-05-07 9:38AM EDT | 0.50 | 19.95 | 15.75 | 18.70 | 0.00 | - | - | 2 | 0.00% |
| MARA240510C00001500 | 2024-05-09 10:27AM EDT | 1.50 | 18.55 | 14.65 | 17.70 | 0.00 | - | 2 | 0 | 4,212.50% |
| MARA240510C00002000 | 2024-05-08 12:46PM EDT | 2.00 | 17.80 | 13.55 | 17.20 | 0.00 | - | - | 0 | 2,768.75% |
| MARA240510C00002500 | 2024-05-10 10:26AM EDT | 2.50 | 15.70 | 14.55 | 16.75 | +0.23 | +1.49% | 1 | 1 | 4,068.75% |
| MARA240510C00003000 | 2024-05-09 10:27AM EDT | 3.00 | 14.70 | 13.10 | 15.40 | -2.35 | -13.78% | 1 | 0 | 1,850.00% |
| MARA240510C00003500 | 2024-05-09 10:58AM EDT | 3.50 | 16.80 | 11.80 | 15.45 | 0.00 | - | 1 | 0 | 4,368.75% |
| MARA240510C00004000 | 2024-05-06 12:40PM EDT | 4.00 | 16.80 | 13.05 | 14.70 | 0.00 | - | 1 | 0 | 2,609.38% |
| MARA240510C00004500 | 2024-05-06 12:40PM EDT | 4.50 | 16.30 | 12.55 | 14.30 | 0.00 | - | - | 0 | 2,459.38% |
| MARA240510C00005000 | 2024-05-08 10:13AM EDT | 5.00 | 14.30 | 12.00 | 12.90 | 0.00 | - | 1 | 1 | 1,700.00% |
| MARA240510C00005500 | 2024-05-09 9:33AM EDT | 5.50 | 14.50 | 11.50 | 11.85 | 0.00 | - | 2 | 51 | 925.00% |
| MARA240510C00006000 | 2024-05-09 10:58AM EDT | 6.00 | 14.25 | 10.95 | 12.40 | 0.00 | - | 17 | 0 | 1,721.88% |
| MARA240510C00006500 | 2024-05-02 11:33AM EDT | 6.50 | 10.30 | 10.55 | 11.90 | 0.00 | - | - | 7 | 1,653.13% |
| MARA240510C00007000 | 2024-05-08 11:40AM EDT | 7.00 | 12.75 | 10.00 | 10.55 | 0.00 | - | - | 18 | 1,031.25% |
| MARA240510C00007500 | 2024-05-10 1:01PM EDT | 7.50 | 10.37 | 9.55 | 11.40 | -2.13 | -17.04% | 2 | 2 | 1,635.94% |
| MARA240510C00008000 | 2024-05-09 9:33AM EDT | 8.00 | 12.00 | 9.05 | 10.25 | 0.00 | - | 4 | 4 | 1,287.50% |
| MARA240510C00008500 | 2024-05-09 10:33AM EDT | 8.50 | 11.75 | 8.55 | 10.65 | 0.00 | - | 1 | 2 | 1,514.06% |
| MARA240510C00009000 | 2024-05-10 1:05PM EDT | 9.00 | 8.13 | 8.05 | 9.15 | -3.07 | -27.41% | 2 | 40 | 1,085.94% |
| MARA240510C00009500 | 2024-05-09 1:01PM EDT | 9.50 | 10.60 | 5.80 | 9.25 | 0.00 | - | 6 | 7 | 1,678.13% |
| MARA240510C00010000 | 2024-05-09 12:33PM EDT | 10.00 | 8.25 | 7.05 | 8.20 | -2.06 | -19.98% | 17 | 101 | 959.38% |
| MARA240510C00010500 | 2024-05-07 12:51PM EDT | 10.50 | 9.65 | 5.60 | 6.85 | 0.00 | - | 2 | 0 | 687.50% |
| MARA240510C00011000 | 2024-05-10 10:12AM EDT | 11.00 | 7.30 | 6.05 | 7.30 | -1.55 | -17.51% | 2 | 4 | 857.81% |
| MARA240510C00011500 | 2024-05-10 11:14AM EDT | 11.50 | 6.25 | 3.80 | 6.70 | -2.04 | -24.61% | 3 | 12 | 1,054.69% |
| MARA240510C00012000 | 2024-05-10 2:46PM EDT | 12.00 | 5.10 | 5.00 | 7.05 | -3.40 | -40.00% | 13 | 46 | 903.13% |
| MARA240510C00012500 | 2024-05-10 3:35PM EDT | 12.50 | 5.00 | 4.50 | 5.25 | -2.70 | -35.06% | 14 | 91 | 503.91% |
| MARA240510C00013000 | 2024-05-10 3:15PM EDT | 13.00 | 4.50 | 4.00 | 4.75 | -2.04 | -31.19% | 116 | 125 | 456.25% |
| MARA240510C00013500 | 2024-05-10 2:41PM EDT | 13.50 | 4.16 | 2.43 | 4.30 | -2.64 | -38.82% | 14 | 502 | 614.06% |
| MARA240510C00014000 | 2024-05-10 3:30PM EDT | 14.00 | 3.65 | 2.81 | 3.65 | -2.00 | -35.40% | 147 | 750 | 267.19% |
| MARA240510C00014500 | 2024-05-10 12:07PM EDT | 14.50 | 2.64 | 1.59 | 2.76 | -2.51 | -48.74% | 32 | 66 | 253.13% |
| MARA240510C00015000 | 2024-05-10 3:59PM EDT | 15.00 | 2.10 | 2.01 | 2.77 | -2.64 | -55.70% | 111 | 1,454 | 281.25% |
| MARA240510C00015500 | 2024-05-10 3:37PM EDT | 15.50 | 2.00 | 1.46 | 1.70 | -2.10 | -51.22% | 129 | 1,390 | 135.94% |
| MARA240510C00016000 | 2024-05-10 3:59PM EDT | 16.00 | 1.13 | 1.09 | 1.27 | -2.57 | -69.46% | 1,776 | 1,958 | 87.50% |
| MARA240510C00016500 | 2024-05-10 3:59PM EDT | 16.50 | 0.62 | 0.59 | 0.84 | -2.63 | -80.92% | 286 | 1,028 | 75.00% |
| MARA240510C00017000 | 2024-05-10 3:58PM EDT | 17.00 | 0.18 | 0.09 | 0.31 | -2.62 | -93.57% | 1,138 | 2,206 | 61.72% |
| MARA240510C00017500 | 2024-05-10 3:59PM EDT | 17.50 | 0.03 | 0.00 | 0.01 | -2.29 | -98.71% | 6,003 | 1,734 | 28.13% |
| MARA240510C00018000 | 2024-05-10 3:53PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -1.91 | -99.48% | 15,195 | 3,119 | 54.69% |
| MARA240510C00018500 | 2024-05-10 3:47PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -1.58 | -99.37% | 12,235 | 3,853 | 68.75% |
| MARA240510C00019000 | 2024-05-10 3:50PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -1.25 | -99.21% | 12,047 | 3,177 | 90.63% |
| MARA240510C00019500 | 2024-05-10 3:58PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.96 | -98.97% | 7,745 | 4,385 | 112.50% |
| MARA240510C00020000 | 2024-05-10 3:49PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.75 | -98.68% | 12,196 | 11,007 | 131.25% |
| MARA240510C00020500 | 2024-05-10 3:49PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 4,741 | 6,362 | 150.00% |
| MARA240510C00021000 | 2024-05-10 3:54PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 7,453 | 18,916 | 162.50% |
| MARA240510C00021500 | 2024-05-10 3:51PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 2,516 | 6,271 | 181.25% |
| MARA240510C00022000 | 2024-05-10 3:54PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 7,035 | 12,678 | 193.75% |
| MARA240510C00022500 | 2024-05-10 3:26PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 1,325 | 3,704 | 212.50% |
| MARA240510C00023000 | 2024-05-10 3:48PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 906 | 8,288 | 225.00% |
| MARA240510C00023500 | 2024-05-10 3:15PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 399 | 2,645 | 237.50% |
| MARA240510C00024000 | 2024-05-10 3:37PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 731 | 5,001 | 250.00% |
| MARA240510C00024500 | 2024-05-10 2:32PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 145 | 1,399 | 262.50% |
| MARA240510C00025000 | 2024-05-10 3:54PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 420 | 6,920 | 275.00% |
| MARA240510C00025500 | 2024-05-10 1:01PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 79 | 1,638 | 287.50% |
| MARA240510C00026000 | 2024-05-10 3:38PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 96 | 3,014 | 300.00% |
| MARA240510C00026500 | 2024-05-10 3:52PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 723 | 312.50% |
| MARA240510C00027000 | 2024-05-10 3:55PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 61 | 1,762 | 325.00% |
| MARA240510C00027500 | 2024-05-10 10:09AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 1,686 | 337.50% |
| MARA240510C00028000 | 2024-05-10 10:17AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 2,476 | 350.00% |
| MARA240510C00028500 | 2024-05-10 12:05PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 1,116 | 362.50% |
| MARA240510C00029000 | 2024-05-09 3:52PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 681 | 375.00% |
| MARA240510C00029500 | 2024-05-09 3:12PM EDT | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 387.50% |
| MARA240510C00030000 | 2024-05-10 9:41AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 2,388 | 387.50% |
| MARA240510C00030500 | 2024-05-07 3:49PM EDT | 30.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 400.00% |
| MARA240510C00031000 | 2024-05-09 2:25PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 320 | 412.50% |
| MARA240510C00031500 | 2024-05-09 3:52PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 110 | 425.00% |
| MARA240510C00032000 | 2024-05-10 3:28PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 776 | 437.50% |
| MARA240510C00032500 | 2024-05-08 3:26PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 112 | 450.00% |
| MARA240510C00033000 | 2024-05-09 11:08AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 163 | 450.00% |
| MARA240510C00033500 | 2024-05-09 12:28PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 314 | 462.50% |
| MARA240510C00034000 | 2024-05-09 3:53PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 71 | 475.00% |
| MARA240510C00035000 | 2024-05-09 3:56PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 989 | 487.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240510P00005000 | 2024-04-17 10:13AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 20 | 950.00% |
| MARA240510P00007500 | 2024-04-30 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 413 | 650.00% |
| MARA240510P00009500 | 2024-05-01 10:42AM EDT | 9.50 | 0.03 | 0.00 | 0.95 | 0.00 | - | - | 2 | 1,037.50% |
| MARA240510P00010000 | 2024-05-10 9:49AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 735 | 400.00% |
| MARA240510P00010500 | 2024-05-10 10:36AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 404 | 375.00% |
| MARA240510P00011000 | 2024-05-06 3:50PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 262 | 337.50% |
| MARA240510P00011500 | 2024-05-09 3:17PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 284 | 312.50% |
| MARA240510P00012000 | 2024-05-10 10:00AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,978 | 275.00% |
| MARA240510P00012500 | 2024-05-10 3:30PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 1,790 | 250.00% |
| MARA240510P00013000 | 2024-05-10 11:17AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,410 | 225.00% |
| MARA240510P00013500 | 2024-05-10 3:27PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 462 | 193.75% |
| MARA240510P00014000 | 2024-05-10 3:35PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 5,958 | 168.75% |
| MARA240510P00014500 | 2024-05-10 12:31PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 26 | 858 | 156.25% |
| MARA240510P00015000 | 2024-05-10 3:23PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 211 | 3,098 | 118.75% |
| MARA240510P00015500 | 2024-05-10 3:20PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 101 | 1,807 | 93.75% |
| MARA240510P00016000 | 2024-05-10 3:54PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,773 | 4,959 | 68.75% |
| MARA240510P00016500 | 2024-05-10 3:51PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3,609 | 3,683 | 46.88% |
| MARA240510P00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 11,720 | 10,999 | 24.61% |
| MARA240510P00017500 | 2024-05-10 3:59PM EDT | 17.50 | 0.38 | 0.35 | 0.51 | +0.18 | +90.00% | 12,512 | 4,260 | 60.94% |
| MARA240510P00018000 | 2024-05-10 3:58PM EDT | 18.00 | 0.85 | 0.85 | 0.99 | +0.57 | +203.57% | 22,115 | 7,689 | 95.31% |
| MARA240510P00018500 | 2024-05-10 3:58PM EDT | 18.50 | 1.39 | 1.17 | 1.45 | +0.97 | +230.95% | 8,487 | 8,216 | 142.97% |
| MARA240510P00019000 | 2024-05-10 3:51PM EDT | 19.00 | 1.88 | 1.69 | 1.96 | +1.30 | +224.14% | 10,660 | 7,252 | 179.69% |
| MARA240510P00019500 | 2024-05-10 3:53PM EDT | 19.50 | 2.35 | 2.21 | 2.39 | +1.55 | +193.75% | 4,864 | 6,866 | 165.63% |
| MARA240510P00020000 | 2024-05-10 3:56PM EDT | 20.00 | 2.88 | 2.71 | 3.60 | +1.77 | +159.46% | 5,368 | 6,003 | 325.00% |
| MARA240510P00020500 | 2024-05-10 3:45PM EDT | 20.50 | 3.28 | 3.30 | 4.40 | +1.85 | +129.37% | 670 | 1,765 | 428.13% |
| MARA240510P00021000 | 2024-05-10 3:48PM EDT | 21.00 | 3.70 | 3.80 | 4.90 | +1.91 | +106.70% | 232 | 763 | 459.77% |
| MARA240510P00021500 | 2024-05-10 3:33PM EDT | 21.50 | 3.90 | 4.30 | 5.40 | +1.75 | +81.40% | 670 | 672 | 489.45% |
| MARA240510P00022000 | 2024-05-10 3:08PM EDT | 22.00 | 4.45 | 4.80 | 5.25 | +1.90 | +74.51% | 92 | 172 | 374.22% |
| MARA240510P00022500 | 2024-05-10 10:30AM EDT | 22.50 | 4.36 | 4.65 | 6.40 | +1.52 | +53.52% | 14 | 32 | 397.66% |
| MARA240510P00023000 | 2024-05-10 12:37PM EDT | 23.00 | 5.80 | 5.80 | 5.95 | +2.42 | +71.60% | 66 | 322 | 296.88% |
| MARA240510P00023500 | 2024-05-10 3:54PM EDT | 23.50 | 6.36 | 6.30 | 8.15 | +2.36 | +59.00% | 415 | 552 | 732.81% |
| MARA240510P00024000 | 2024-05-10 3:25PM EDT | 24.00 | 6.41 | 5.85 | 7.35 | +1.91 | +42.44% | 25 | 194 | 620.31% |
| MARA240510P00024500 | 2024-05-10 1:11PM EDT | 24.50 | 6.62 | 7.30 | 7.45 | +1.70 | +34.55% | 8 | 18 | 346.88% |
| MARA240510P00025000 | 2024-05-10 2:54PM EDT | 25.00 | 7.42 | 6.85 | 8.85 | +2.03 | +37.66% | 139 | 198 | 306.25% |
| MARA240510P00025500 | 2024-05-10 3:25PM EDT | 25.50 | 7.95 | 8.00 | 9.40 | +2.20 | +38.26% | 15 | 25 | 618.75% |
| MARA240510P00026000 | 2024-05-09 9:46AM EDT | 26.00 | 6.41 | 7.80 | 9.25 | 0.00 | - | 2 | 32 | 663.28% |
| MARA240510P00026500 | 2024-05-09 1:03PM EDT | 26.50 | 6.40 | 9.05 | 10.40 | 0.00 | - | 3 | 10 | 671.09% |
| MARA240510P00027000 | 2024-05-09 3:56PM EDT | 27.00 | 7.31 | 7.85 | 10.90 | 0.00 | - | 1 | 109 | 959.38% |
| MARA240510P00027500 | 2024-05-09 11:30AM EDT | 27.50 | 8.30 | 9.90 | 11.40 | +1.30 | +18.57% | 3 | 6 | 668.75% |
| MARA240510P00028000 | 2024-05-08 9:40AM EDT | 28.00 | 9.15 | 10.45 | 11.90 | 0.00 | - | 1 | 3 | 700.00% |
| MARA240510P00028500 | 2024-05-08 9:45AM EDT | 28.50 | 9.50 | 10.80 | 12.40 | 0.00 | - | 1 | 16 | 673.44% |
| MARA240510P00029000 | 2024-05-09 9:32AM EDT | 29.00 | 9.05 | 9.85 | 12.90 | 0.00 | - | 2 | 2 | 1,040.63% |
| MARA240510P00029500 | 2024-05-08 9:38AM EDT | 29.50 | 10.60 | 11.25 | 13.40 | 0.00 | - | - | 0 | 1,059.38% |
| MARA240510P00030000 | 2024-05-08 9:36AM EDT | 30.00 | 11.00 | 12.20 | 13.90 | 0.00 | - | 1 | 0 | 687.50% |
| MARA240510P00030500 | 2024-05-10 3:42PM EDT | 30.50 | 12.89 | 12.50 | 14.40 | +1.39 | +12.09% | 1 | 0 | 617.19% |
| MARA240510P00031000 | 2024-05-09 12:00PM EDT | 31.00 | 10.60 | 13.25 | 14.90 | 0.00 | - | 9 | 18 | 734.38% |
| MARA240510P00031500 | 2024-05-08 9:40AM EDT | 31.50 | 12.65 | 13.90 | 15.40 | 0.00 | - | 4 | 0 | 797.66% |
| MARA240510P00032000 | 2024-05-08 9:40AM EDT | 32.00 | 13.15 | 13.15 | 14.95 | 0.00 | - | 9 | 0 | 656.25% |
| MARA240510P00032500 | 2024-05-06 10:00AM EDT | 32.50 | 13.35 | 15.05 | 17.50 | 0.00 | - | - | 6 | 1,117.19% |
| MARA240510P00033000 | 2024-05-09 12:05PM EDT | 33.00 | 12.65 | 13.90 | 16.90 | 0.00 | - | 1 | 2 | 1,179.69% |
| MARA240510P00033500 | 2024-05-08 9:49AM EDT | 33.50 | 14.35 | 15.15 | 17.40 | 0.00 | - | 2 | 5 | 1,195.31% |
| MARA240510P00035000 | 2024-05-03 10:02AM EDT | 35.00 | 16.90 | 16.80 | 18.50 | 0.00 | - | 3 | 3 | 1,077.34% |
© 2024 Yahoo. All rights reserved.