Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240419C00001000 | 2024-04-18 2:21PM EDT | 1.00 | 14.00 | 14.85 | 15.00 | 0.00 | - | 1 | 31 | 0.00% |
MARA240419C00002000 | 2024-04-18 12:28PM EDT | 2.00 | 13.13 | 13.85 | 14.00 | -0.67 | -4.86% | 33 | 50 | 0.00% |
MARA240419C00003000 | 2024-04-19 10:38AM EDT | 3.00 | 12.15 | 12.85 | 12.95 | -0.30 | -2.41% | 30 | 138 | 0.00% |
MARA240419C00004000 | 2024-04-18 11:56AM EDT | 4.00 | 11.55 | 11.80 | 12.00 | 0.00 | - | 248 | 291 | 0.00% |
MARA240419C00005000 | 2024-04-19 10:48AM EDT | 5.00 | 10.50 | 10.90 | 11.00 | -0.10 | -0.94% | 22 | 416 | 0.00% |
MARA240419C00006000 | 2024-04-18 1:24PM EDT | 6.00 | 9.25 | 9.85 | 10.00 | 0.00 | - | 223 | 710 | 0.00% |
MARA240419C00007000 | 2024-04-19 10:39AM EDT | 7.00 | 8.13 | 8.85 | 8.95 | +0.03 | +0.37% | 30 | 512 | 0.00% |
MARA240419C00008000 | 2024-04-19 10:39AM EDT | 8.00 | 7.15 | 7.85 | 8.00 | -0.30 | -4.03% | 30 | 1,193 | 0.00% |
MARA240419C00009000 | 2024-04-19 10:46AM EDT | 9.00 | 6.45 | 6.75 | 6.90 | +0.50 | +8.40% | 9 | 1,694 | 0.00% |
MARA240419C00010000 | 2024-04-19 10:21AM EDT | 10.00 | 5.48 | 5.75 | 5.95 | -0.12 | -2.14% | 12 | 6,627 | 0.00% |
MARA240419C00011000 | 2024-04-19 9:56AM EDT | 11.00 | 4.30 | 4.85 | 4.95 | +0.25 | +6.17% | 25 | 1,210 | 0.00% |
MARA240419C00012000 | 2024-04-19 10:22AM EDT | 12.00 | 3.48 | 3.80 | 3.90 | -0.02 | -0.57% | 70 | 1,957 | 0.00% |
MARA240419C00013000 | 2024-04-19 10:59AM EDT | 13.00 | 2.77 | 2.83 | 2.94 | +0.74 | +36.45% | 84 | 1,258 | 0.00% |
MARA240419C00013500 | 2024-04-19 10:17AM EDT | 13.50 | 2.12 | 2.37 | 2.60 | +0.48 | +29.27% | 47 | 145 | 225.00% |
MARA240419C00014000 | 2024-04-19 11:03AM EDT | 14.00 | 1.82 | 1.86 | 1.94 | +0.72 | +65.45% | 89 | 1,752 | 0.00% |
MARA240419C00014500 | 2024-04-19 11:05AM EDT | 14.50 | 1.26 | 1.37 | 1.44 | +0.58 | +85.29% | 551 | 1,730 | 0.00% |
MARA240419C00015000 | 2024-04-19 11:06AM EDT | 15.00 | 0.89 | 0.88 | 0.95 | +0.50 | +128.21% | 3,526 | 8,759 | 0.00% |
MARA240419C00015500 | 2024-04-19 11:07AM EDT | 15.50 | 0.49 | 0.46 | 0.49 | +0.29 | +138.10% | 7,712 | 5,722 | 0.00% |
MARA240419C00016000 | 2024-04-19 11:07AM EDT | 16.00 | 0.19 | 0.18 | 0.20 | +0.10 | +125.00% | 8,107 | 11,070 | 50.00% |
MARA240419C00016500 | 2024-04-19 11:07AM EDT | 16.50 | 0.05 | 0.05 | 0.07 | +0.01 | +20.00% | 4,179 | 4,760 | 63.28% |
MARA240419C00017000 | 2024-04-19 11:04AM EDT | 17.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,756 | 10,767 | 78.13% |
MARA240419C00017500 | 2024-04-19 11:03AM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 266 | 4,599 | 96.88% |
MARA240419C00018000 | 2024-04-19 10:49AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 926 | 7,144 | 100.00% |
MARA240419C00018500 | 2024-04-19 10:59AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 369 | 5,192 | 125.00% |
MARA240419C00019000 | 2024-04-19 11:01AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 8,978 | 143.75% |
MARA240419C00019500 | 2024-04-19 9:45AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 1,986 | 162.50% |
MARA240419C00020000 | 2024-04-19 11:03AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 11,516 | 175.00% |
MARA240419C00020500 | 2024-04-18 12:40PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 1,584 | 50.00% |
MARA240419C00021000 | 2024-04-19 10:18AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 5,157 | 212.50% |
MARA240419C00021500 | 2024-04-19 9:30AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 788 | 225.00% |
MARA240419C00022000 | 2024-04-19 10:53AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 6,654 | 237.50% |
MARA240419C00022500 | 2024-04-18 1:16PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 1,932 | 262.50% |
MARA240419C00023000 | 2024-04-19 10:46AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,071 | 275.00% |
MARA240419C00023500 | 2024-04-19 10:02AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,358 | 50.00% |
MARA240419C00024000 | 2024-04-19 11:03AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 4,588 | 300.00% |
MARA240419C00024500 | 2024-04-19 9:50AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 591 | 312.50% |
MARA240419C00025000 | 2024-04-19 10:19AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 13,247 | 325.00% |
MARA240419C00026000 | 2024-04-19 11:00AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,583 | 350.00% |
MARA240419C00027000 | 2024-04-19 9:43AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,535 | 375.00% |
MARA240419C00028000 | 2024-04-19 10:37AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,668 | 393.75% |
MARA240419C00029000 | 2024-04-19 9:32AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,924 | 425.00% |
MARA240419C00030000 | 2024-04-19 10:24AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | +0.01 | - | 10 | 21,895 | 50.00% |
MARA240419C00031000 | 2024-04-18 3:39PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,998 | 450.00% |
MARA240419C00032000 | 2024-04-18 10:28AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,334 | 475.00% |
MARA240419C00033000 | 2024-04-19 9:43AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,252 | 500.00% |
MARA240419C00034000 | 2024-04-18 10:37AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,719 | 512.50% |
MARA240419C00035000 | 2024-04-18 11:28AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22,050 | 50.00% |
MARA240419C00036000 | 2024-04-18 12:44PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,222 | 550.00% |
MARA240419C00037000 | 2024-04-18 9:52AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,117 | 575.00% |
MARA240419C00038000 | 2024-04-12 11:43AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 2,283 | 575.00% |
MARA240419C00039000 | 2024-04-18 2:45PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 414 | 50.00% |
MARA240419C00040000 | 2024-04-19 9:53AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21,097 | 600.00% |
MARA240419C00041000 | 2024-04-18 9:51AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 798 | 625.00% |
MARA240419C00042000 | 2024-04-12 12:07PM EDT | 42.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 45 | 4,546 | 637.50% |
MARA240419C00043000 | 2024-04-15 3:09PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 485 | 650.00% |
MARA240419C00044000 | 2024-04-11 1:07PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 114 | 564 | 712.50% |
MARA240419C00045000 | 2024-04-18 12:30PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,177 | 675.00% |
MARA240419C00046000 | 2024-04-18 9:46AM EDT | 46.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 4,997 | 700.00% |
MARA240419C00047000 | 2024-04-17 10:00AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 170 | 700.00% |
MARA240419C00048000 | 2024-04-12 11:41AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 136 | 725.00% |
MARA240419C00049000 | 2024-04-09 9:50AM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 818 | 725.00% |
MARA240419C00050000 | 2024-04-15 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,215 | 725.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MARA240419P00001000 | 2024-03-13 9:30AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 50.00% |
MARA240419P00002000 | 2024-02-28 4:31PM EDT | 2.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 238 | 1,600.00% |
MARA240419P00003000 | 2024-04-15 12:36PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,019 | 1,200.00% |
MARA240419P00004000 | 2024-03-06 3:23PM EDT | 4.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 255 | 1,125.00% |
MARA240419P00005000 | 2024-04-16 1:01PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,023 | 850.00% |
MARA240419P00006000 | 2024-04-12 2:39PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 734 | 725.00% |
MARA240419P00007000 | 2024-04-10 3:41PM EDT | 7.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,593 | 600.00% |
MARA240419P00008000 | 2024-04-19 9:42AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,035 | 525.00% |
MARA240419P00009000 | 2024-04-18 3:28PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,830 | 437.50% |
MARA240419P00010000 | 2024-04-19 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 6,617 | 362.50% |
MARA240419P00011000 | 2024-04-18 11:36AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,306 | 300.00% |
MARA240419P00012000 | 2024-04-19 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,134 | 237.50% |
MARA240419P00013000 | 2024-04-19 11:06AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 202 | 5,017 | 175.00% |
MARA240419P00013500 | 2024-04-19 11:01AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 577 | 3,016 | 150.00% |
MARA240419P00014000 | 2024-04-19 11:03AM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 913 | 4,017 | 143.75% |
MARA240419P00014500 | 2024-04-19 11:07AM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 1,599 | 2,824 | 112.50% |
MARA240419P00015000 | 2024-04-19 11:07AM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.33 | -94.29% | 4,593 | 9,136 | 90.63% |
MARA240419P00015500 | 2024-04-19 11:06AM EDT | 15.50 | 0.09 | 0.08 | 0.09 | -0.55 | -85.94% | 3,320 | 3,584 | 83.59% |
MARA240419P00016000 | 2024-04-19 11:05AM EDT | 16.00 | 0.36 | 0.28 | 0.32 | -0.71 | -66.36% | 672 | 6,293 | 96.09% |
MARA240419P00016500 | 2024-04-19 11:06AM EDT | 16.50 | 0.68 | 0.63 | 0.70 | -0.84 | -54.90% | 206 | 1,166 | 116.80% |
MARA240419P00017000 | 2024-04-19 11:02AM EDT | 17.00 | 1.20 | 1.09 | 1.15 | -0.67 | -35.83% | 317 | 3,239 | 146.88% |
MARA240419P00017500 | 2024-04-19 11:07AM EDT | 17.50 | 1.60 | 1.58 | 1.70 | -0.81 | -33.20% | 69 | 1,205 | 193.75% |
MARA240419P00018000 | 2024-04-19 11:07AM EDT | 18.00 | 2.12 | 1.98 | 2.15 | -0.88 | -29.04% | 177 | 4,245 | 193.75% |
MARA240419P00018500 | 2024-04-19 10:49AM EDT | 18.50 | 2.97 | 2.55 | 2.63 | -0.43 | -12.65% | 16 | 391 | 237.50% |
MARA240419P00019000 | 2024-04-19 10:52AM EDT | 19.00 | 3.40 | 3.05 | 3.20 | -0.50 | -12.82% | 85 | 1,512 | 286.72% |
MARA240419P00019500 | 2024-04-19 10:46AM EDT | 19.50 | 4.12 | 3.55 | 3.70 | -0.88 | -17.60% | 25 | 103 | 315.63% |
MARA240419P00020000 | 2024-04-19 10:58AM EDT | 20.00 | 4.25 | 4.10 | 4.15 | -0.65 | -13.27% | 44 | 525 | 342.97% |
MARA240419P00020500 | 2024-04-18 11:44AM EDT | 20.50 | 5.15 | 4.55 | 4.65 | +0.25 | +5.10% | 1 | 35 | 353.13% |
MARA240419P00021000 | 2024-04-19 11:05AM EDT | 21.00 | 5.21 | 5.15 | 5.25 | -0.69 | -11.69% | 16 | 383 | 436.72% |
MARA240419P00021500 | 2024-04-19 9:43AM EDT | 21.50 | 6.15 | 5.55 | 5.70 | +0.15 | +2.50% | 3 | 30 | 417.97% |
MARA240419P00022000 | 2024-04-19 10:54AM EDT | 22.00 | 6.30 | 6.10 | 6.20 | -0.65 | -9.35% | 6 | 105 | 456.25% |
MARA240419P00022500 | 2024-04-18 3:35PM EDT | 22.50 | 7.34 | 6.55 | 6.60 | 0.00 | - | 16 | 13 | 426.56% |
MARA240419P00023000 | 2024-04-19 10:15AM EDT | 23.00 | 7.50 | 7.05 | 7.15 | -0.37 | -4.70% | 2 | 143 | 467.19% |
MARA240419P00023500 | 2024-04-18 12:48PM EDT | 23.50 | 8.02 | 7.60 | 7.70 | 0.00 | - | 5 | 0 | 521.88% |
MARA240419P00024000 | 2024-04-19 10:39AM EDT | 24.00 | 8.89 | 8.05 | 8.25 | -0.11 | -1.22% | 1 | 98 | 542.19% |
MARA240419P00024500 | 2024-04-18 2:45PM EDT | 24.50 | 9.10 | 8.55 | 8.80 | -0.45 | -4.71% | 7 | 9 | 578.91% |
MARA240419P00025000 | 2024-04-19 10:18AM EDT | 25.00 | 9.47 | 9.05 | 9.25 | -0.43 | -4.34% | 10 | 81 | 581.25% |
MARA240419P00026000 | 2024-04-18 3:11PM EDT | 26.00 | 10.93 | 10.05 | 10.30 | 0.00 | - | 122 | 28 | 635.94% |
MARA240419P00027000 | 2024-04-19 10:33AM EDT | 27.00 | 11.60 | 11.00 | 11.25 | -0.45 | -3.73% | 60 | 7 | 632.81% |
MARA240419P00028000 | 2024-04-19 10:23AM EDT | 28.00 | 12.20 | 12.05 | 12.25 | -0.80 | -6.15% | 60 | 38 | 684.38% |
MARA240419P00029000 | 2024-04-19 10:23AM EDT | 29.00 | 13.18 | 13.05 | 13.15 | -0.82 | -5.86% | 60 | 26 | 673.44% |
MARA240419P00030000 | 2024-04-19 10:32AM EDT | 30.00 | 14.65 | 14.10 | 14.55 | -0.25 | -1.68% | 63 | 42 | 864.06% |
MARA240419P00031000 | 2024-04-17 3:56PM EDT | 31.00 | 16.56 | 14.70 | 15.65 | 0.00 | - | 177 | 13 | 793.75% |
MARA240419P00032000 | 2024-04-18 10:57AM EDT | 32.00 | 16.45 | 16.00 | 16.20 | 0.00 | - | 1 | 31 | 756.25% |
MARA240419P00033000 | 2024-04-19 10:23AM EDT | 33.00 | 17.55 | 16.60 | 17.15 | -0.90 | -4.88% | 60 | 29 | 828.13% |
MARA240419P00034000 | 2024-04-19 9:59AM EDT | 34.00 | 18.65 | 18.05 | 18.25 | -0.76 | -3.92% | 60 | 32 | 853.13% |
MARA240419P00035000 | 2024-04-19 9:59AM EDT | 35.00 | 19.35 | 19.05 | 19.15 | -0.59 | -2.96% | 60 | 51 | 828.13% |
MARA240419P00036000 | 2024-04-19 10:11AM EDT | 36.00 | 20.33 | 19.90 | 20.35 | +2.68 | +15.18% | 60 | 6 | 876.56% |
MARA240419P00037000 | 2024-04-19 10:27AM EDT | 37.00 | 21.99 | 20.60 | 21.60 | -0.22 | -0.99% | 60 | 0 | 873.44% |
MARA240419P00038000 | 2024-04-19 10:50AM EDT | 38.00 | 22.09 | 20.65 | 22.25 | +0.09 | +0.41% | 15 | 0 | 1,025.00% |
MARA240419P00039000 | 2024-04-15 2:46PM EDT | 39.00 | 23.65 | 22.70 | 23.45 | 0.00 | - | 67 | 3 | 884.38% |
MARA240419P00040000 | 2024-04-19 10:43AM EDT | 40.00 | 24.85 | 24.05 | 24.15 | -0.58 | -2.28% | 30 | 0 | 934.38% |
MARA240419P00041000 | 2024-04-19 10:54AM EDT | 41.00 | 25.36 | 24.70 | 26.00 | +6.81 | +36.71% | 120 | 0 | 1,157.81% |
MARA240419P00042000 | 2024-04-19 10:54AM EDT | 42.00 | 26.34 | 25.00 | 27.00 | +3.67 | +16.19% | 135 | 0 | 812.50% |
MARA240419P00043000 | 2024-04-19 10:55AM EDT | 43.00 | 27.30 | 27.05 | 27.30 | +3.00 | +12.35% | 165 | 0 | 1,065.63% |
MARA240419P00044000 | 2024-04-19 10:53AM EDT | 44.00 | 28.28 | 27.25 | 29.30 | +7.03 | +33.08% | 90 | 0 | 1,165.63% |
MARA240419P00045000 | 2024-04-19 10:55AM EDT | 45.00 | 29.28 | 29.05 | 29.30 | +1.68 | +6.09% | 120 | 0 | 1,101.56% |
MARA240419P00046000 | 2024-04-19 10:52AM EDT | 46.00 | 30.41 | 29.50 | 30.65 | +3.75 | +14.07% | 120 | 0 | 1,009.38% |
MARA240419P00047000 | 2024-04-19 10:53AM EDT | 47.00 | 31.05 | 30.45 | 31.90 | +10.65 | +52.21% | 90 | 37 | 1,134.38% |
MARA240419P00048000 | 2024-04-19 10:45AM EDT | 48.00 | 32.24 | 30.65 | 33.40 | +4.04 | +14.33% | 105 | 5 | 959.38% |
MARA240419P00049000 | 2024-04-19 10:55AM EDT | 49.00 | 33.11 | 32.70 | 33.30 | +5.71 | +20.84% | 90 | 0 | 918.75% |
MARA240419P00050000 | 2024-04-19 10:51AM EDT | 50.00 | 34.47 | 33.10 | 35.20 | +7.92 | +29.83% | 15 | 0 | 1,157.81% |