Singapore markets close in 3 hours 46 minutes
Straits Times Index
3,308.19 +8.19 (+0.25%) Nikkei
38,631.72 -1.30 (-0.00%) Hang Seng
18,021.56 -313.76 (-1.71%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,517.40 -763.61 (-1.17%) CMC Crypto 200
1,354.43 -28.23 (-2.04%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920C00003000 | 2024-06-17 12:53PM EDT | 3.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240920C00005000 | 2024-06-20 3:50PM EDT | 5.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MARA240920C00009000 | 2024-06-11 10:21AM EDT | 9.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240920C00010000 | 2024-06-20 3:09PM EDT | 10.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| MARA240920C00011000 | 2024-06-20 12:36PM EDT | 11.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240920C00012000 | 2024-06-17 2:21PM EDT | 12.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| MARA240920C00013000 | 2024-06-20 11:50AM EDT | 13.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240920C00014000 | 2024-06-20 9:41AM EDT | 14.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MARA240920C00015000 | 2024-06-20 2:40PM EDT | 15.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MARA240920C00016000 | 2024-06-20 2:18PM EDT | 16.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MARA240920C00017000 | 2024-06-20 12:12PM EDT | 17.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MARA240920C00018000 | 2024-06-20 12:28PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MARA240920C00019000 | 2024-06-20 2:31PM EDT | 19.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| MARA240920C00020000 | 2024-06-20 3:22PM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| MARA240920C00021000 | 2024-06-20 3:43PM EDT | 21.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.78% |
| MARA240920C00022000 | 2024-06-20 3:55PM EDT | 22.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| MARA240920C00023000 | 2024-06-20 3:51PM EDT | 23.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 6.25% |
| MARA240920C00024000 | 2024-06-20 1:32PM EDT | 24.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| MARA240920C00025000 | 2024-06-20 3:54PM EDT | 25.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 12.50% |
| MARA240920C00026000 | 2024-06-20 3:24PM EDT | 26.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MARA240920C00027000 | 2024-06-20 3:32PM EDT | 27.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| MARA240920C00028000 | 2024-06-20 3:15PM EDT | 28.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| MARA240920C00029000 | 2024-06-20 1:16PM EDT | 29.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MARA240920C00030000 | 2024-06-20 3:59PM EDT | 30.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1,628 | 0 | 12.50% |
| MARA240920C00031000 | 2024-06-20 3:53PM EDT | 31.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| MARA240920C00032000 | 2024-06-20 11:49AM EDT | 32.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MARA240920C00033000 | 2024-06-20 2:36PM EDT | 33.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| MARA240920C00034000 | 2024-06-20 3:49PM EDT | 34.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MARA240920C00035000 | 2024-06-20 1:55PM EDT | 35.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| MARA240920C00036000 | 2024-06-20 2:57PM EDT | 36.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MARA240920C00037000 | 2024-06-20 3:15PM EDT | 37.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MARA240920C00038000 | 2024-06-20 9:36AM EDT | 38.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MARA240920C00039000 | 2024-06-18 3:53PM EDT | 39.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MARA240920C00040000 | 2024-06-20 3:57PM EDT | 40.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 25.00% |
| MARA240920C00041000 | 2024-06-17 3:41PM EDT | 41.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MARA240920C00042000 | 2024-06-20 10:28AM EDT | 42.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MARA240920C00043000 | 2024-06-14 2:41PM EDT | 43.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MARA240920C00044000 | 2024-06-17 9:44AM EDT | 44.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MARA240920C00045000 | 2024-06-20 2:38PM EDT | 45.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| MARA240920C00047000 | 2024-06-13 3:50PM EDT | 47.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MARA240920C00048000 | 2024-06-20 12:48PM EDT | 48.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240920C00049000 | 2024-06-20 12:02PM EDT | 49.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240920C00050000 | 2024-06-20 3:33PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920P00003000 | 2024-06-03 1:32PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| MARA240920P00005000 | 2024-06-20 10:47AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240920P00009000 | 2024-06-20 12:06PM EDT | 9.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MARA240920P00010000 | 2024-06-20 3:56PM EDT | 10.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MARA240920P00011000 | 2024-06-20 10:36AM EDT | 11.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MARA240920P00012000 | 2024-06-20 10:24AM EDT | 12.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MARA240920P00013000 | 2024-06-20 3:07PM EDT | 13.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| MARA240920P00014000 | 2024-06-20 3:21PM EDT | 14.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| MARA240920P00015000 | 2024-06-20 1:32PM EDT | 15.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MARA240920P00016000 | 2024-06-20 10:47AM EDT | 16.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MARA240920P00017000 | 2024-06-20 3:07PM EDT | 17.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| MARA240920P00018000 | 2024-06-20 2:12PM EDT | 18.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MARA240920P00019000 | 2024-06-20 3:43PM EDT | 19.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MARA240920P00020000 | 2024-06-20 3:55PM EDT | 20.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 1.56% |
| MARA240920P00021000 | 2024-06-20 3:45PM EDT | 21.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MARA240920P00022000 | 2024-06-20 3:55PM EDT | 22.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| MARA240920P00023000 | 2024-06-20 9:44AM EDT | 23.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240920P00024000 | 2024-06-20 2:25PM EDT | 24.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MARA240920P00025000 | 2024-06-20 12:02PM EDT | 25.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MARA240920P00026000 | 2024-06-20 3:46PM EDT | 26.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MARA240920P00027000 | 2024-06-20 10:22AM EDT | 27.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MARA240920P00028000 | 2024-06-20 10:25AM EDT | 28.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MARA240920P00029000 | 2024-06-20 9:47AM EDT | 29.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240920P00030000 | 2024-06-20 10:30AM EDT | 30.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240920P00031000 | 2024-05-28 11:15AM EDT | 31.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240920P00032000 | 2024-06-14 11:45AM EDT | 32.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240920P00033000 | 2024-06-17 1:51PM EDT | 33.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MARA240920P00034000 | 2024-06-14 3:22PM EDT | 34.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240920P00035000 | 2024-06-20 9:32AM EDT | 35.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MARA240920P00036000 | 2024-05-23 9:33AM EDT | 36.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240920P00037000 | 2024-05-20 12:39PM EDT | 37.00 | 17.25 | 16.80 | 17.75 | 0.00 | - | 7 | 41 | 103.91% |
| MARA240920P00038000 | 2024-05-22 3:19PM EDT | 38.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MARA240920P00039000 | 2024-05-20 12:49PM EDT | 39.00 | 18.80 | 19.20 | 19.55 | 0.00 | - | 16 | 77 | 113.04% |
| MARA240920P00040000 | 2024-06-20 10:31AM EDT | 40.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240920P00041000 | 2024-05-20 11:48AM EDT | 41.00 | 21.30 | 20.20 | 21.50 | 0.00 | - | 4 | 41 | 97.46% |
| MARA240920P00042000 | 2024-06-13 2:03PM EDT | 42.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240920P00043000 | 2024-05-20 11:47AM EDT | 43.00 | 23.25 | 23.00 | 23.60 | 0.00 | - | 26 | 26 | 120.61% |
| MARA240920P00044000 | 2024-05-15 1:01PM EDT | 44.00 | 25.33 | 24.80 | 25.00 | 0.00 | - | 8 | 63 | 142.97% |
| MARA240920P00045000 | 2024-06-11 9:30AM EDT | 45.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA240920P00047000 | 2024-05-20 3:35PM EDT | 47.00 | 25.55 | 26.85 | 28.65 | 0.00 | - | 8 | 74 | 145.17% |
| MARA240920P00048000 | 2024-04-09 10:30AM EDT | 48.00 | 31.10 | 27.90 | 30.00 | 0.00 | - | 9 | 50 | 153.66% |
| MARA240920P00049000 | 2024-04-10 1:01PM EDT | 49.00 | 32.20 | 30.80 | 32.85 | 0.00 | - | 11 | 47 | 207.32% |
| MARA240920P00050000 | 2024-04-04 11:19AM EDT | 50.00 | 32.25 | 31.80 | 33.75 | 0.00 | - | 1 | 26 | 208.30% |
© 2024 Yahoo. All rights reserved.