UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,859.36 +301.25 (+0.76%) Bitcoin GBP
52,058.39 +3,508.02 (+7.23%)
Marathon Patent Group, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240517C00020000 | 2024-05-15 3:18PM EDT | 2024-05-17 | 0.59 | 0.58 | 0.60 | +0.45 | +321.43% | 24,478 | 16,047 | 76.17% |
| MARA240524C00020000 | 2024-05-15 3:19PM EDT | 2024-05-24 | 1.16 | 1.14 | 1.16 | +0.67 | +139.58% | 7,132 | 2,959 | 84.18% |
| MARA240531C00020000 | 2024-05-15 3:18PM EDT | 2024-05-31 | 1.47 | 1.47 | 1.52 | +0.73 | +98.65% | 1,561 | 2,102 | 84.57% |
| MARA240607C00020000 | 2024-05-15 3:16PM EDT | 2024-06-07 | 1.85 | 1.82 | 1.87 | +0.82 | +79.61% | 1,095 | 855 | 88.38% |
| MARA240614C00020000 | 2024-05-15 3:17PM EDT | 2024-06-14 | 2.17 | 2.14 | 2.18 | +0.89 | +69.53% | 297 | 333 | 91.41% |
| MARA240621C00020000 | 2024-05-15 3:18PM EDT | 2024-06-21 | 2.40 | 2.38 | 2.40 | +0.89 | +58.94% | 2,447 | 18,110 | 91.50% |
| MARA240628C00020000 | 2024-05-15 3:16PM EDT | 2024-06-28 | 2.67 | 2.64 | 2.71 | +0.84 | +45.90% | 163 | 333 | 94.38% |
| MARA240719C00020000 | 2024-05-15 3:18PM EDT | 2024-07-19 | 3.34 | 3.30 | 3.35 | +1.02 | +43.97% | 982 | 986 | 97.41% |
| MARA240920C00020000 | 2024-05-15 3:13PM EDT | 2024-09-20 | 4.85 | 4.85 | 4.95 | +1.10 | +29.33% | 1,180 | 4,874 | 103.96% |
| MARA241220C00020000 | 2024-05-15 3:17PM EDT | 2024-12-20 | 6.50 | 6.45 | 6.55 | +1.33 | +25.73% | 80 | 532 | 107.13% |
| MARA250117C00020000 | 2024-05-15 3:16PM EDT | 2025-01-17 | 6.80 | 6.80 | 6.95 | +1.22 | +21.86% | 279 | 14,908 | 107.13% |
| MARA251219C00020000 | 2024-05-15 2:18PM EDT | 2025-12-19 | 10.05 | 10.00 | 10.40 | +1.35 | +15.52% | 23 | 4,531 | 108.42% |
| MARA260116C00020000 | 2024-05-15 2:34PM EDT | 2026-01-16 | 10.30 | 10.35 | 10.50 | +1.30 | +14.44% | 149 | 3,330 | 108.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240517P00020000 | 2024-05-15 3:19PM EDT | 2024-05-17 | 0.56 | 0.55 | 0.57 | -1.53 | -72.86% | 2,137 | 4,155 | 82.42% |
| MARA240524P00020000 | 2024-05-15 3:11PM EDT | 2024-05-24 | 1.17 | 1.09 | 1.15 | -1.23 | -51.25% | 407 | 385 | 87.50% |
| MARA240531P00020000 | 2024-05-15 3:10PM EDT | 2024-05-31 | 1.52 | 1.41 | 1.48 | -0.97 | -38.96% | 67 | 1,035 | 86.04% |
| MARA240607P00020000 | 2024-05-15 3:02PM EDT | 2024-06-07 | 1.75 | 1.75 | 1.79 | -1.13 | -39.24% | 148 | 327 | 88.38% |
| MARA240614P00020000 | 2024-05-15 3:02PM EDT | 2024-06-14 | 2.05 | 2.02 | 2.09 | -1.10 | -34.92% | 129 | 116 | 90.04% |
| MARA240621P00020000 | 2024-05-15 3:00PM EDT | 2024-06-21 | 2.30 | 2.25 | 2.28 | -1.05 | -31.34% | 615 | 9,185 | 89.55% |
| MARA240628P00020000 | 2024-05-15 2:06PM EDT | 2024-06-28 | 2.66 | 2.48 | 2.74 | -0.94 | -26.11% | 58 | 19 | 94.73% |
| MARA240719P00020000 | 2024-05-15 3:13PM EDT | 2024-07-19 | 3.15 | 3.10 | 3.15 | -0.95 | -23.17% | 175 | 155 | 93.65% |
| MARA240920P00020000 | 2024-05-15 2:51PM EDT | 2024-09-20 | 4.60 | 4.50 | 4.55 | -0.78 | -14.50% | 64 | 2,543 | 97.36% |
| MARA241220P00020000 | 2024-05-15 3:19PM EDT | 2024-12-20 | 5.86 | 5.80 | 5.95 | -0.86 | -11.85% | 2 | 95 | 97.56% |
| MARA250117P00020000 | 2024-05-15 3:11PM EDT | 2025-01-17 | 6.22 | 6.15 | 6.20 | -0.66 | -9.59% | 14 | 8,123 | 96.80% |
| MARA251219P00020000 | 2024-05-15 2:20PM EDT | 2025-12-19 | 9.00 | 7.65 | 9.95 | -0.53 | -5.56% | 1 | 570 | 92.43% |
| MARA260116P00020000 | 2024-05-15 2:32PM EDT | 2026-01-16 | 9.00 | 8.90 | 9.15 | -0.45 | -4.76% | 219 | 628 | 92.87% |
© 2024 Yahoo. All rights reserved.