Advertisement
Advertisement
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA220819C00002000 | 2022-07-19 12:46PM EDT | 2.00 | 9.95 | 14.95 | 15.15 | 0.00 | - | - | 0 | 0.00% |
| MARA220819C00002500 | 2022-07-21 3:08PM EDT | 2.50 | 10.50 | 14.45 | 14.65 | 0.00 | - | - | 1 | 0.00% |
| MARA220819C00004000 | 2022-08-11 12:18PM EDT | 4.00 | 13.15 | 12.95 | 13.15 | +13.15 | - | 1 | 0 | 0.00% |
| MARA220819C00004500 | 2022-08-04 12:43PM EDT | 4.50 | 9.24 | 12.45 | 12.70 | 0.00 | - | - | 0 | 0.00% |
| MARA220819C00005000 | 2022-08-11 12:11PM EDT | 5.00 | 12.02 | 12.00 | 12.15 | +2.45 | +25.60% | 2 | 9 | 0.00% |
| MARA220819C00005500 | 2022-08-11 12:13PM EDT | 5.50 | 11.49 | 11.45 | 11.60 | +3.15 | +37.77% | 1 | 0 | 0.00% |
| MARA220819C00006000 | 2022-08-08 11:01AM EDT | 6.00 | 8.82 | 10.95 | 11.10 | 0.00 | - | 27 | 5 | 0.00% |
| MARA220819C00006500 | 2022-08-09 1:00PM EDT | 6.50 | 7.95 | 10.45 | 10.60 | 0.00 | - | 2 | 3 | 0.00% |
| MARA220819C00007000 | 2022-08-11 10:11AM EDT | 7.00 | 11.45 | 10.00 | 10.20 | +4.31 | +60.36% | 2 | 3 | 0.00% |
| MARA220819C00007500 | 2022-08-11 1:08PM EDT | 7.50 | 9.80 | 9.45 | 9.70 | +2.74 | +38.81% | 20 | 688 | 0.00% |
| MARA220819C00008000 | 2022-08-11 11:46AM EDT | 8.00 | 9.40 | 8.95 | 9.20 | +3.10 | +49.21% | 17 | 137 | 0.00% |
| MARA220819C00008500 | 2022-08-10 3:40PM EDT | 8.50 | 7.87 | 8.45 | 8.70 | +2.12 | +36.87% | 1 | 0 | 0.00% |
| MARA220819C00009000 | 2022-08-11 9:44AM EDT | 9.00 | 9.00 | 7.95 | 8.15 | +3.55 | +65.14% | 2 | 22 | 0.00% |
| MARA220819C00009500 | 2022-08-11 10:34AM EDT | 9.50 | 8.50 | 7.45 | 7.65 | +4.25 | +100.00% | 2 | 17 | 0.00% |
| MARA220819C00010000 | 2022-08-11 2:03PM EDT | 10.00 | 7.13 | 6.95 | 7.10 | +2.58 | +56.70% | 36 | 10,651 | 0.00% |
| MARA220819C00010500 | 2022-08-11 11:48AM EDT | 10.50 | 6.80 | 6.45 | 6.65 | +2.73 | +67.08% | 13 | 171 | 0.00% |
| MARA220819C00011000 | 2022-08-11 1:04PM EDT | 11.00 | 6.45 | 6.00 | 6.15 | +2.84 | +78.67% | 87 | 819 | 0.00% |
| MARA220819C00011500 | 2022-08-11 2:34PM EDT | 11.50 | 5.55 | 5.50 | 5.60 | +2.44 | +78.46% | 6 | 801 | 0.00% |
| MARA220819C00012000 | 2022-08-11 2:12PM EDT | 12.00 | 5.17 | 5.05 | 5.20 | +2.44 | +89.38% | 52 | 1,202 | 0.00% |
| MARA220819C00012500 | 2022-08-11 2:15PM EDT | 12.50 | 4.65 | 4.55 | 4.70 | +2.23 | +92.15% | 60 | 7,320 | 0.00% |
| MARA220819C00013000 | 2022-08-11 2:03PM EDT | 13.00 | 4.35 | 4.10 | 4.20 | +2.50 | +135.13% | 230 | 1,789 | 0.00% |
| MARA220819C00013500 | 2022-08-11 2:34PM EDT | 13.50 | 3.70 | 3.65 | 3.80 | +2.13 | +135.67% | 144 | 1,121 | 0.00% |
| MARA220819C00014000 | 2022-08-11 1:52PM EDT | 14.00 | 3.33 | 3.25 | 3.35 | +2.03 | +156.15% | 736 | 2,218 | 0.00% |
| MARA220819C00014500 | 2022-08-11 2:35PM EDT | 14.50 | 2.92 | 2.87 | 2.94 | +1.86 | +175.47% | 109 | 650 | 0.00% |
| MARA220819C00015000 | 2022-08-11 2:34PM EDT | 15.00 | 2.54 | 2.50 | 2.56 | +1.64 | +182.22% | 1,076 | 4,060 | 0.00% |
| MARA220819C00015500 | 2022-08-11 2:33PM EDT | 15.50 | 2.17 | 2.17 | 2.22 | +1.42 | +189.33% | 276 | 929 | 0.00% |
| MARA220819C00016000 | 2022-08-11 2:32PM EDT | 16.00 | 1.90 | 1.86 | 1.90 | +1.27 | +201.59% | 434 | 1,849 | 0.00% |
| MARA220819C00016500 | 2022-08-11 2:34PM EDT | 16.50 | 1.61 | 1.59 | 1.63 | +1.07 | +198.15% | 808 | 1,119 | 0.00% |
| MARA220819C00017000 | 2022-08-11 2:39PM EDT | 17.00 | 1.35 | 1.35 | 1.38 | +0.93 | +221.43% | 2,076 | 2,444 | 58.59% |
| MARA220819C00017500 | 2022-08-11 2:37PM EDT | 17.50 | 1.21 | 1.17 | 1.20 | +0.76 | +168.89% | 1,254 | 477 | 83.01% |
| MARA220819C00018000 | 2022-08-11 2:36PM EDT | 18.00 | 0.98 | 0.96 | 1.00 | +0.67 | +216.13% | 4,701 | 6,440 | 92.19% |
| MARA220819C00018500 | 2022-08-11 2:18PM EDT | 18.50 | 0.85 | 0.82 | 0.86 | +0.55 | +183.33% | 1,618 | 1,555 | 102.73% |
| MARA220819C00019000 | 2022-08-11 2:11PM EDT | 19.00 | 0.74 | 0.68 | 0.72 | +0.53 | +252.38% | 1,017 | 1,008 | 108.79% |
| MARA220819C00019500 | 2022-08-11 2:15PM EDT | 19.50 | 0.57 | 0.58 | 0.61 | +0.38 | +200.00% | 455 | 1,605 | 115.43% |
| MARA220819C00020000 | 2022-08-11 2:36PM EDT | 20.00 | 0.52 | 0.49 | 0.52 | +0.36 | +225.00% | 5,208 | 5,073 | 121.09% |
| MARA220819C00021000 | 2022-08-11 2:20PM EDT | 21.00 | 0.41 | 0.35 | 0.38 | +0.27 | +192.86% | 1,090 | 2,304 | 130.47% |
| MARA220819C00022000 | 2022-08-11 2:34PM EDT | 22.00 | 0.25 | 0.26 | 0.27 | +0.15 | +150.00% | 721 | 754 | 138.28% |
| MARA220819C00023000 | 2022-08-11 2:35PM EDT | 23.00 | 0.20 | 0.19 | 0.20 | +0.12 | +150.00% | 559 | 330 | 145.31% |
| MARA220819C00024000 | 2022-08-11 1:15PM EDT | 24.00 | 0.17 | 0.14 | 0.16 | +0.10 | +142.86% | 219 | 573 | 153.13% |
| MARA220819C00025000 | 2022-08-11 2:20PM EDT | 25.00 | 0.10 | 0.10 | 0.11 | +0.06 | +150.00% | 1,992 | 1,559 | 156.25% |
| MARA220819C00026000 | 2022-08-11 2:35PM EDT | 26.00 | 0.07 | 0.07 | 0.09 | +0.04 | +133.33% | 1,136 | 2,038 | 161.72% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA220819P00002500 | 2022-08-09 10:04AM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 894 | 575.00% |
| MARA220819P00003000 | 2022-08-10 9:47AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 58 | 562.50% |
| MARA220819P00003500 | 2022-07-19 1:35PM EDT | 3.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 16 | 512.50% |
| MARA220819P00004000 | 2022-08-10 9:47AM EDT | 4.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 255 | 475.00% |
| MARA220819P00004500 | 2022-08-11 11:53AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 168 | 400.00% |
| MARA220819P00005000 | 2022-08-11 11:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 6,345 | 375.00% |
| MARA220819P00005500 | 2022-08-10 2:14PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 21 | 800 | 375.00% |
| MARA220819P00006000 | 2022-08-11 9:33AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,489 | 350.00% |
| MARA220819P00006500 | 2022-08-11 10:07AM EDT | 6.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 50 | 365 | 325.00% |
| MARA220819P00007000 | 2022-08-11 1:03PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 1,031 | 318.75% |
| MARA220819P00007500 | 2022-08-11 10:09AM EDT | 7.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 61 | 3,043 | 309.38% |
| MARA220819P00008000 | 2022-08-11 1:45PM EDT | 8.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 27 | 1,638 | 287.50% |
| MARA220819P00008500 | 2022-08-11 1:01PM EDT | 8.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 39 | 332 | 268.75% |
| MARA220819P00009000 | 2022-08-11 1:13PM EDT | 9.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 189 | 2,561 | 259.38% |
| MARA220819P00009500 | 2022-08-11 12:47PM EDT | 9.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 22 | 634 | 240.63% |
| MARA220819P00010000 | 2022-08-11 2:18PM EDT | 10.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 282 | 10,899 | 234.38% |
| MARA220819P00010500 | 2022-08-11 2:38PM EDT | 10.50 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 84 | 602 | 228.13% |
| MARA220819P00011000 | 2022-08-11 2:07PM EDT | 11.00 | 0.06 | 0.05 | 0.06 | -0.17 | -73.91% | 350 | 652 | 218.75% |
| MARA220819P00011500 | 2022-08-11 1:04PM EDT | 11.50 | 0.07 | 0.07 | 0.08 | -0.27 | -79.41% | 38 | 451 | 214.06% |
| MARA220819P00012000 | 2022-08-11 2:35PM EDT | 12.00 | 0.10 | 0.09 | 0.11 | -0.35 | -77.78% | 362 | 1,016 | 209.38% |
| MARA220819P00012500 | 2022-08-11 2:33PM EDT | 12.50 | 0.14 | 0.13 | 0.14 | -0.47 | -77.05% | 475 | 6,622 | 205.47% |
| MARA220819P00013000 | 2022-08-11 2:37PM EDT | 13.00 | 0.18 | 0.18 | 0.19 | -0.62 | -77.50% | 1,572 | 2,010 | 204.30% |
| MARA220819P00013500 | 2022-08-11 1:41PM EDT | 13.50 | 0.22 | 0.24 | 0.25 | -0.78 | -78.00% | 728 | 552 | 201.95% |
| MARA220819P00014000 | 2022-08-11 2:07PM EDT | 14.00 | 0.33 | 0.31 | 0.33 | -0.92 | -73.60% | 743 | 811 | 200.00% |
| MARA220819P00014500 | 2022-08-11 2:32PM EDT | 14.50 | 0.43 | 0.42 | 0.44 | -1.11 | -72.08% | 443 | 522 | 201.56% |
| MARA220819P00015000 | 2022-08-11 2:38PM EDT | 15.00 | 0.53 | 0.54 | 0.58 | -1.33 | -71.51% | 1,769 | 1,451 | 202.93% |
| MARA220819P00015500 | 2022-08-11 12:35PM EDT | 15.50 | 0.64 | 0.70 | 0.74 | -1.56 | -70.91% | 353 | 212 | 205.08% |
| MARA220819P00016000 | 2022-08-11 2:34PM EDT | 16.00 | 0.92 | 0.89 | 0.93 | -1.57 | -63.05% | 1,289 | 886 | 208.20% |
| MARA220819P00016500 | 2022-08-11 1:59PM EDT | 16.50 | 1.06 | 1.12 | 1.16 | -1.82 | -63.19% | 539 | 345 | 212.89% |
| MARA220819P00017000 | 2022-08-11 2:36PM EDT | 17.00 | 1.40 | 1.37 | 1.41 | -2.00 | -58.82% | 1,294 | 194 | 216.80% |
| MARA220819P00017500 | 2022-08-11 2:20PM EDT | 17.50 | 1.62 | 1.65 | 1.68 | -1.88 | -53.71% | 1,459 | 132 | 221.09% |
| MARA220819P00018000 | 2022-08-11 2:19PM EDT | 18.00 | 1.93 | 1.95 | 2.00 | -2.07 | -51.75% | 778 | 3,616 | 226.56% |
| MARA220819P00018500 | 2022-08-11 1:55PM EDT | 18.50 | 2.20 | 2.33 | 2.38 | -2.10 | -48.84% | 295 | 27 | 237.50% |
| MARA220819P00019000 | 2022-08-11 2:13PM EDT | 19.00 | 2.67 | 2.71 | 2.76 | -2.03 | -43.19% | 110 | 227 | 246.29% |
| MARA220819P00019500 | 2022-08-11 2:36PM EDT | 19.50 | 3.10 | 3.00 | 3.15 | -4.05 | -56.64% | 104 | 221 | 249.02% |
| MARA220819P00020000 | 2022-08-11 12:12PM EDT | 20.00 | 3.55 | 3.45 | 3.60 | -2.35 | -39.83% | 196 | 190 | 262.11% |
| MARA220819P00021000 | 2022-08-11 1:33PM EDT | 21.00 | 4.25 | 4.30 | 4.40 | -1.80 | -29.75% | 23 | 79 | 276.17% |
| MARA220819P00022000 | 2022-08-11 2:15PM EDT | 22.00 | 5.30 | 5.20 | 5.30 | -2.40 | -31.17% | 33 | 8 | 294.34% |
| MARA220819P00023000 | 2022-08-11 12:39PM EDT | 23.00 | 5.90 | 6.10 | 6.30 | -3.25 | -35.52% | 14 | 21 | 315.04% |
| MARA220819P00024000 | 2022-08-11 12:52PM EDT | 24.00 | 6.80 | 7.10 | 7.20 | -3.00 | -30.61% | 10 | 6 | 333.40% |
| MARA220819P00025000 | 2022-08-11 10:25AM EDT | 25.00 | 7.05 | 8.05 | 8.20 | -3.65 | -34.11% | 6 | 50 | 352.54% |
| MARA220819P00026000 | 2022-08-11 9:51AM EDT | 26.00 | 8.10 | 9.05 | 9.15 | -5.90 | -42.14% | 2 | 12 | 370.12% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
