UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,830.79 +272.68 (+0.69%) Bitcoin GBP
51,879.45 +3,484.36 (+7.20%)
Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240517C00015000 | 2024-05-15 2:39PM EDT | 2024-05-17 | 4.95 | 4.75 | 4.90 | +1.85 | +59.68% | 84 | 1,493 | 0.00% |
| MARA240524C00015000 | 2024-05-15 2:30PM EDT | 2024-05-24 | 5.00 | 4.75 | 4.95 | +1.90 | +61.29% | 37 | 236 | 0.00% |
| MARA240531C00015000 | 2024-05-14 3:30PM EDT | 2024-05-31 | 3.90 | 4.90 | 5.05 | +0.54 | +16.07% | 39 | 596 | 74.22% |
| MARA240607C00015000 | 2024-05-15 1:34PM EDT | 2024-06-07 | 4.70 | 5.00 | 5.10 | +1.97 | +72.16% | 32 | 45 | 62.50% |
| MARA240614C00015000 | 2024-05-15 2:32PM EDT | 2024-06-14 | 5.30 | 5.20 | 5.30 | +1.50 | +39.47% | 3 | 22 | 83.20% |
| MARA240621C00015000 | 2024-05-15 2:40PM EDT | 2024-06-21 | 5.50 | 5.30 | 5.40 | +1.61 | +41.39% | 125 | 3,138 | 83.59% |
| MARA240628C00015000 | 2024-05-15 11:18AM EDT | 2024-06-28 | 4.55 | 5.40 | 5.55 | +0.53 | +13.18% | 1 | 26 | 85.55% |
| MARA240719C00015000 | 2024-05-15 11:13AM EDT | 2024-07-19 | 5.00 | 5.85 | 5.95 | +0.62 | +14.16% | 3 | 66 | 91.50% |
| MARA240920C00015000 | 2024-05-15 2:25PM EDT | 2024-09-20 | 7.10 | 7.00 | 7.15 | +1.35 | +23.48% | 130 | 1,834 | 100.68% |
| MARA241220C00015000 | 2024-05-14 2:33PM EDT | 2024-12-20 | 7.00 | 8.35 | 8.45 | 0.00 | - | 153 | 182 | 105.74% |
| MARA250117C00015000 | 2024-05-15 2:18PM EDT | 2025-01-17 | 8.65 | 8.60 | 8.75 | +1.30 | +17.69% | 159 | 6,776 | 105.18% |
| MARA251219C00015000 | 2024-05-15 2:40PM EDT | 2025-12-19 | 11.65 | 11.45 | 11.70 | +1.60 | +15.92% | 68 | 3,845 | 108.84% |
| MARA260116C00015000 | 2024-05-15 1:41PM EDT | 2026-01-16 | 11.40 | 11.40 | 11.75 | +1.10 | +10.68% | 4 | 1,063 | 106.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240517P00015000 | 2024-05-15 2:38PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 808 | 3,945 | 150.00% |
| MARA240524P00015000 | 2024-05-15 2:19PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 923 | 3,570 | 99.22% |
| MARA240531P00015000 | 2024-05-15 2:31PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.10 | -0.17 | -65.38% | 504 | 504 | 87.50% |
| MARA240607P00015000 | 2024-05-15 2:19PM EDT | 2024-06-07 | 0.19 | 0.17 | 0.20 | -0.22 | -53.66% | 195 | 1,439 | 87.89% |
| MARA240614P00015000 | 2024-05-15 2:32PM EDT | 2024-06-14 | 0.30 | 0.30 | 0.33 | -0.35 | -53.85% | 53 | 502 | 90.43% |
| MARA240621P00015000 | 2024-05-15 2:42PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.43 | -0.30 | -42.25% | 349 | 6,852 | 89.45% |
| MARA240628P00015000 | 2024-05-15 2:36PM EDT | 2024-06-28 | 0.55 | 0.53 | 0.64 | -0.35 | -38.89% | 66 | 184 | 93.16% |
| MARA240719P00015000 | 2024-05-15 2:25PM EDT | 2024-07-19 | 0.92 | 0.91 | 0.94 | -0.38 | -29.23% | 105 | 321 | 93.16% |
| MARA240920P00015000 | 2024-05-15 1:47PM EDT | 2024-09-20 | 1.99 | 1.92 | 1.96 | -0.42 | -17.43% | 144 | 1,689 | 97.12% |
| MARA241220P00015000 | 2024-05-15 2:26PM EDT | 2024-12-20 | 3.00 | 3.00 | 3.15 | -0.45 | -13.04% | 3 | 706 | 98.97% |
| MARA250117P00015000 | 2024-05-15 2:43PM EDT | 2025-01-17 | 3.31 | 3.25 | 3.40 | -0.41 | -11.02% | 303 | 4,812 | 98.29% |
| MARA251219P00015000 | 2024-05-15 1:01PM EDT | 2025-12-19 | 5.70 | 5.50 | 5.75 | -0.26 | -4.36% | 3 | 1,738 | 95.26% |
| MARA260116P00015000 | 2024-05-13 12:55PM EDT | 2026-01-16 | 5.95 | 5.65 | 5.75 | -0.22 | -3.57% | 21 | 666 | 94.12% |
© 2024 Yahoo. All rights reserved.