Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240531C00002500 | 2024-05-28 3:59PM EDT | 2.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | 79 | 85 | 0.00% |
| MARA240531C00005000 | 2024-05-24 2:51PM EDT | 5.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MARA240531C00007500 | 2024-05-23 12:43PM EDT | 7.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| MARA240531C00009000 | 2024-05-24 11:09AM EDT | 9.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MARA240531C00010000 | 2024-05-28 10:27AM EDT | 10.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MARA240531C00011000 | 2024-05-28 1:31PM EDT | 11.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| MARA240531C00011500 | 2024-05-28 10:03AM EDT | 11.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MARA240531C00012000 | 2024-05-28 3:49PM EDT | 12.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MARA240531C00012500 | 2024-05-28 2:31PM EDT | 12.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 231 | 97 | 0.00% |
| MARA240531C00013000 | 2024-05-28 11:51AM EDT | 13.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MARA240531C00013500 | 2024-05-24 10:57AM EDT | 13.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| MARA240531C00014000 | 2024-05-28 1:21PM EDT | 14.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 574 | 0.00% |
| MARA240531C00014500 | 2024-05-24 12:07PM EDT | 14.50 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| MARA240531C00015000 | 2024-05-28 11:20AM EDT | 15.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 0.00% |
| MARA240531C00015500 | 2024-05-28 12:40PM EDT | 15.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 63 | 268 | 0.00% |
| MARA240531C00016000 | 2024-05-28 12:03PM EDT | 16.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 0.00% |
| MARA240531C00016500 | 2024-05-28 2:30PM EDT | 16.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,494 | 0.00% |
| MARA240531C00017000 | 2024-05-28 3:33PM EDT | 17.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 56 | 1,433 | 0.00% |
| MARA240531C00017500 | 2024-05-28 3:22PM EDT | 17.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 30 | 2,553 | 0.00% |
| MARA240531C00018000 | 2024-05-28 3:41PM EDT | 18.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 206 | 2,935 | 0.00% |
| MARA240531C00018500 | 2024-05-28 3:59PM EDT | 18.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 697 | 1,005 | 0.00% |
| MARA240531C00019000 | 2024-05-28 3:57PM EDT | 19.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 773 | 1,256 | 0.00% |
| MARA240531C00019500 | 2024-05-28 3:48PM EDT | 19.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 303 | 615 | 0.00% |
| MARA240531C00020000 | 2024-05-28 3:59PM EDT | 20.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,002 | 3,188 | 0.00% |
| MARA240531C00020500 | 2024-05-28 3:59PM EDT | 20.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 8,799 | 3,521 | 0.00% |
| MARA240531C00021000 | 2024-05-28 3:59PM EDT | 21.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7,001 | 6,713 | 6.25% |
| MARA240531C00021500 | 2024-05-28 3:59PM EDT | 21.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8,577 | 4,335 | 12.50% |
| MARA240531C00022000 | 2024-05-28 3:59PM EDT | 22.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 17,346 | 7,498 | 25.00% |
| MARA240531C00022500 | 2024-05-28 3:59PM EDT | 22.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9,706 | 6,662 | 25.00% |
| MARA240531C00023000 | 2024-05-28 3:59PM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17,907 | 11,451 | 25.00% |
| MARA240531C00023500 | 2024-05-28 3:59PM EDT | 23.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8,992 | 6,144 | 50.00% |
| MARA240531C00024000 | 2024-05-28 3:56PM EDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6,526 | 8,137 | 50.00% |
| MARA240531C00024500 | 2024-05-28 3:59PM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,550 | 1,962 | 50.00% |
| MARA240531C00025000 | 2024-05-28 3:58PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14,330 | 10,499 | 50.00% |
| MARA240531C00025500 | 2024-05-28 3:57PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 767 | 1,300 | 50.00% |
| MARA240531C00026000 | 2024-05-28 3:59PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,035 | 3,183 | 50.00% |
| MARA240531C00026500 | 2024-05-28 3:28PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 346 | 1,021 | 50.00% |
| MARA240531C00027000 | 2024-05-28 3:18PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 435 | 1,956 | 50.00% |
| MARA240531C00027500 | 2024-05-28 2:15PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 166 | 177 | 50.00% |
| MARA240531C00028000 | 2024-05-28 3:50PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,340 | 2,307 | 50.00% |
| MARA240531C00028500 | 2024-05-28 1:20PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 50.00% |
| MARA240531C00029000 | 2024-05-28 3:59PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 366 | 550 | 50.00% |
| MARA240531C00029500 | 2024-05-28 3:55PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 482 | 50.00% |
| MARA240531C00030000 | 2024-05-28 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,204 | 7,062 | 50.00% |
| MARA240531C00031000 | 2024-05-28 2:21PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 261 | 50.00% |
| MARA240531C00032000 | 2024-05-28 2:22PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 749 | 50.00% |
| MARA240531C00033000 | 2024-05-28 3:56PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 344 | 50.00% |
| MARA240531C00034000 | 2024-05-28 2:06PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 148 | 50.00% |
| MARA240531C00035000 | 2024-05-28 3:38PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 3,181 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240531P00005000 | 2024-05-16 3:43PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 50.00% |
| MARA240531P00007500 | 2024-05-20 12:18PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| MARA240531P00010000 | 2024-05-23 11:53AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 249 | 100.00% |
| MARA240531P00011000 | 2024-05-28 1:09PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 378 | 50.00% |
| MARA240531P00011500 | 2024-05-28 1:24PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,100 | 50.00% |
| MARA240531P00012000 | 2024-05-23 3:47PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 50.00% |
| MARA240531P00012500 | 2024-05-28 12:09PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 321 | 50.00% |
| MARA240531P00013000 | 2024-05-28 12:00PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 277 | 50.00% |
| MARA240531P00013500 | 2024-05-28 12:11PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 359 | 50.00% |
| MARA240531P00014000 | 2024-05-28 2:02PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 839 | 50.00% |
| MARA240531P00014500 | 2024-05-28 12:12PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 202 | 50.00% |
| MARA240531P00015000 | 2024-05-28 3:58PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 1,554 | 50.00% |
| MARA240531P00015500 | 2024-05-28 1:10PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 2,466 | 50.00% |
| MARA240531P00016000 | 2024-05-28 3:52PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 134 | 2,702 | 50.00% |
| MARA240531P00016500 | 2024-05-28 3:56PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 172 | 1,222 | 50.00% |
| MARA240531P00017000 | 2024-05-28 3:59PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 569 | 1,616 | 50.00% |
| MARA240531P00017500 | 2024-05-28 3:59PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 264 | 4,898 | 50.00% |
| MARA240531P00018000 | 2024-05-28 3:53PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 876 | 2,994 | 50.00% |
| MARA240531P00018500 | 2024-05-28 3:54PM EDT | 18.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 937 | 1,239 | 25.00% |
| MARA240531P00019000 | 2024-05-28 3:59PM EDT | 19.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,073 | 2,813 | 25.00% |
| MARA240531P00019500 | 2024-05-28 3:59PM EDT | 19.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,305 | 2,597 | 25.00% |
| MARA240531P00020000 | 2024-05-28 3:59PM EDT | 20.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17,331 | 5,511 | 12.50% |
| MARA240531P00020500 | 2024-05-28 3:58PM EDT | 20.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3,474 | 2,754 | 3.13% |
| MARA240531P00021000 | 2024-05-28 3:59PM EDT | 21.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21,734 | 5,758 | 0.00% |
| MARA240531P00021500 | 2024-05-28 3:59PM EDT | 21.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4,949 | 1,637 | 0.00% |
| MARA240531P00022000 | 2024-05-28 3:41PM EDT | 22.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,817 | 2,158 | 0.00% |
| MARA240531P00022500 | 2024-05-28 3:30PM EDT | 22.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 326 | 571 | 0.00% |
| MARA240531P00023000 | 2024-05-28 3:41PM EDT | 23.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 500 | 350 | 0.00% |
| MARA240531P00023500 | 2024-05-28 3:33PM EDT | 23.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 103 | 63 | 0.00% |
| MARA240531P00024000 | 2024-05-28 2:49PM EDT | 24.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 190 | 326 | 0.00% |
| MARA240531P00024500 | 2024-05-28 3:31PM EDT | 24.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 19 | 80 | 0.00% |
| MARA240531P00025000 | 2024-05-28 3:52PM EDT | 25.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 64 | 252 | 0.00% |
| MARA240531P00025500 | 2024-05-28 2:36PM EDT | 25.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 16 | 7 | 0.00% |
| MARA240531P00026000 | 2024-05-28 10:30AM EDT | 26.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| MARA240531P00026500 | 2024-05-24 9:35AM EDT | 26.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MARA240531P00027000 | 2024-05-28 2:58PM EDT | 27.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
| MARA240531P00027500 | 2024-05-24 11:22AM EDT | 27.50 | 6.32 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MARA240531P00028000 | 2024-05-20 3:03PM EDT | 28.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| MARA240531P00028500 | 2024-05-24 11:00AM EDT | 28.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MARA240531P00029000 | 2024-05-20 1:02PM EDT | 29.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MARA240531P00030000 | 2024-05-28 11:40AM EDT | 30.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 84 | 43 | 0.00% |
| MARA240531P00031000 | 2024-05-28 11:28AM EDT | 31.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MARA240531P00032000 | 2024-05-28 10:24AM EDT | 32.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MARA240531P00034000 | 2024-05-22 10:36AM EDT | 34.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MARA240531P00035000 | 2024-05-28 9:41AM EDT | 35.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.