Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419C00032500 | 2024-02-27 1:09PM EDT | 32.50 | 38.18 | 36.65 | 40.20 | 0.00 | - | 2 | 2 | 962.31% |
MRVL240419C00040000 | 2024-03-15 11:52AM EDT | 40.00 | 27.40 | 29.60 | 31.50 | 0.00 | - | 1 | 2 | 719.63% |
MRVL240419C00042500 | 2024-03-25 9:48AM EDT | 42.50 | 23.10 | 22.15 | 26.00 | 0.00 | - | 3 | 3 | 244.53% |
MRVL240419C00045000 | 2024-03-25 1:21PM EDT | 45.00 | 21.15 | 21.00 | 21.75 | 0.00 | - | 89 | 3 | 261.72% |
MRVL240419C00047500 | 2024-04-16 3:14PM EDT | 47.50 | 21.15 | 17.75 | 19.20 | 0.00 | - | 4 | 69 | 221.88% |
MRVL240419C00050000 | 2024-04-16 3:16PM EDT | 50.00 | 17.66 | 15.70 | 18.50 | -1.13 | -6.01% | 1 | 407 | 246.88% |
MRVL240419C00055000 | 2024-04-17 1:48PM EDT | 55.00 | 12.35 | 9.60 | 13.75 | -1.50 | -10.83% | 6 | 330 | 135.16% |
MRVL240419C00056000 | 2024-04-15 11:00AM EDT | 56.00 | 13.75 | 9.55 | 10.70 | 0.00 | - | 10 | 31 | 128.32% |
MRVL240419C00057000 | 2024-04-11 3:52PM EDT | 57.00 | 14.75 | 9.10 | 9.75 | 0.00 | - | 18 | 22 | 123.83% |
MRVL240419C00057500 | 2024-04-16 10:33AM EDT | 57.50 | 10.95 | 8.25 | 9.20 | 0.00 | - | 5 | 773 | 112.50% |
MRVL240419C00058000 | 2024-04-15 9:49AM EDT | 58.00 | 12.90 | 6.85 | 10.50 | 0.00 | - | 12 | 35 | 104.30% |
MRVL240419C00059000 | 2024-04-17 2:03PM EDT | 59.00 | 8.45 | 6.70 | 8.25 | +0.65 | +8.33% | 9 | 77 | 141.99% |
MRVL240419C00060000 | 2024-04-17 11:35AM EDT | 60.00 | 7.10 | 5.40 | 7.95 | -2.53 | -26.27% | 25 | 1,280 | 83.59% |
MRVL240419C00061000 | 2024-04-11 10:35AM EDT | 61.00 | 9.35 | 4.65 | 5.90 | 0.00 | - | 81 | 61 | 92.19% |
MRVL240419C00062000 | 2024-04-17 3:42PM EDT | 62.00 | 4.90 | 3.55 | 4.95 | -1.30 | -20.97% | 6 | 338 | 83.59% |
MRVL240419C00062500 | 2024-04-17 9:47AM EDT | 62.50 | 6.67 | 3.85 | 4.40 | +0.12 | +1.83% | 1 | 961 | 52.93% |
MRVL240419C00063000 | 2024-04-17 12:11PM EDT | 63.00 | 4.10 | 3.00 | 3.85 | -1.55 | -27.43% | 11 | 226 | 64.75% |
MRVL240419C00064000 | 2024-04-16 9:53AM EDT | 64.00 | 3.20 | 2.57 | 2.97 | -1.10 | -25.58% | 8 | 416 | 58.98% |
MRVL240419C00065000 | 2024-04-17 3:25PM EDT | 65.00 | 2.09 | 1.81 | 2.06 | -2.01 | -49.02% | 48 | 16,058 | 49.41% |
MRVL240419C00066000 | 2024-04-17 3:58PM EDT | 66.00 | 1.39 | 1.27 | 1.33 | -1.46 | -51.23% | 179 | 713 | 44.82% |
MRVL240419C00067000 | 2024-04-17 3:59PM EDT | 67.00 | 0.82 | 0.76 | 0.82 | -1.36 | -62.39% | 356 | 627 | 43.95% |
MRVL240419C00067500 | 2024-04-17 3:10PM EDT | 67.50 | 0.59 | 0.59 | 0.62 | -1.22 | -67.40% | 183 | 3,029 | 43.46% |
MRVL240419C00068000 | 2024-04-17 3:59PM EDT | 68.00 | 0.46 | 0.43 | 0.47 | -1.04 | -69.33% | 533 | 2,186 | 43.65% |
MRVL240419C00069000 | 2024-04-17 3:56PM EDT | 69.00 | 0.26 | 0.20 | 0.25 | -0.64 | -71.11% | 473 | 2,332 | 43.65% |
MRVL240419C00070000 | 2024-04-17 3:53PM EDT | 70.00 | 0.15 | 0.10 | 0.13 | -0.45 | -75.00% | 752 | 11,936 | 44.34% |
MRVL240419C00071000 | 2024-04-17 3:51PM EDT | 71.00 | 0.08 | 0.04 | 0.07 | -0.34 | -80.95% | 329 | 1,696 | 46.09% |
MRVL240419C00072000 | 2024-04-17 3:28PM EDT | 72.00 | 0.04 | 0.03 | 0.06 | -0.18 | -81.82% | 371 | 2,090 | 51.95% |
MRVL240419C00072500 | 2024-04-17 3:41PM EDT | 72.50 | 0.04 | 0.01 | 0.05 | -0.12 | -75.00% | 873 | 17,789 | 53.52% |
MRVL240419C00073000 | 2024-04-17 1:42PM EDT | 73.00 | 0.02 | 0.02 | 0.05 | -0.14 | -87.50% | 49 | 2,729 | 53.52% |
MRVL240419C00074000 | 2024-04-17 3:28PM EDT | 74.00 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 132 | 2,942 | 57.03% |
MRVL240419C00075000 | 2024-04-17 3:29PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 470 | 19,630 | 60.94% |
MRVL240419C00076000 | 2024-04-17 12:32PM EDT | 76.00 | 0.01 | 0.01 | 0.16 | -0.02 | -66.67% | 72 | 1,539 | 83.98% |
MRVL240419C00077000 | 2024-04-17 10:44AM EDT | 77.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 105 | 2,470 | 97.27% |
MRVL240419C00077500 | 2024-04-17 2:47PM EDT | 77.50 | 0.02 | 0.01 | 0.22 | 0.00 | - | 74 | 10,286 | 98.83% |
MRVL240419C00078000 | 2024-04-17 2:58PM EDT | 78.00 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 20 | 1,360 | 85.16% |
MRVL240419C00079000 | 2024-04-17 3:29PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 72 | 2,045 | 76.56% |
MRVL240419C00080000 | 2024-04-17 3:45PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 25,367 | 75.00% |
MRVL240419C00081000 | 2024-04-16 1:20PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 78.13% |
MRVL240419C00082500 | 2024-04-17 9:33AM EDT | 82.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 7 | 4,289 | 87.50% |
MRVL240419C00084000 | 2024-04-17 9:55AM EDT | 84.00 | 0.01 | 0.00 | 0.48 | -0.03 | -75.00% | 1 | 44 | 159.38% |
MRVL240419C00085000 | 2024-04-17 9:34AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 9,116 | 96.88% |
MRVL240419C00086000 | 2024-04-12 9:46AM EDT | 86.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 2 | 3 | 171.68% |
MRVL240419C00087500 | 2024-04-16 9:43AM EDT | 87.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 2,615 | 115.63% |
MRVL240419C00090000 | 2024-04-16 1:20PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,354 | 115.63% |
MRVL240419C00092500 | 2024-04-17 11:59AM EDT | 92.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2,319 | 210.16% |
MRVL240419C00094000 | 2024-04-11 10:12AM EDT | 94.00 | 0.07 | 0.00 | 0.48 | 0.00 | - | - | 1 | 216.41% |
MRVL240419C00095000 | 2024-04-17 3:56PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1 | 3,426 | 134.38% |
MRVL240419C00100000 | 2024-04-12 3:47PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,757 | 150.00% |
MRVL240419C00105000 | 2024-04-11 3:06PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,678 | 168.75% |
MRVL240419C00110000 | 2024-04-11 2:37PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 381 | 193.75% |
MRVL240419C00115000 | 2024-04-11 11:16AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,107 | 196.88% |
MRVL240419C00120000 | 2024-04-15 3:12PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,097 | 212.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419P00035000 | 2024-03-06 2:09PM EDT | 35.00 | 0.04 | 0.00 | 1.09 | 0.00 | - | 2 | 21 | 462.50% |
MRVL240419P00037500 | 2024-03-04 12:11PM EDT | 37.50 | 0.04 | 0.00 | 0.31 | 0.00 | - | 2 | 8 | 328.91% |
MRVL240419P00040000 | 2024-03-11 3:11PM EDT | 40.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 282.03% |
MRVL240419P00042500 | 2024-03-11 10:33AM EDT | 42.50 | 0.20 | 0.00 | 0.22 | 0.00 | - | 3 | 5 | 250.00% |
MRVL240419P00045000 | 2024-04-16 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 173 | 150.00% |
MRVL240419P00047500 | 2024-04-05 11:33AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,257 | 140.63% |
MRVL240419P00050000 | 2024-04-12 10:35AM EDT | 50.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 210 | 151.56% |
MRVL240419P00055000 | 2024-04-17 12:05PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 20 | 603 | 78.13% |
MRVL240419P00056000 | 2024-04-08 1:01PM EDT | 56.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 10 | 272 | 112.89% |
MRVL240419P00057000 | 2024-04-17 12:04PM EDT | 57.00 | 0.01 | 0.00 | 0.25 | -0.08 | -88.89% | 10 | 115 | 103.91% |
MRVL240419P00057500 | 2024-04-15 3:48PM EDT | 57.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 4 | 529 | 85.16% |
MRVL240419P00058000 | 2024-04-16 9:33AM EDT | 58.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 384 | 92.77% |
MRVL240419P00059000 | 2024-04-15 2:21PM EDT | 59.00 | 0.01 | 0.00 | 0.49 | -0.01 | -50.00% | 1 | 141 | 99.61% |
MRVL240419P00060000 | 2024-04-17 2:28PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 608 | 4,960 | 51.56% |
MRVL240419P00061000 | 2024-04-17 1:28PM EDT | 61.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 673 | 51.95% |
MRVL240419P00062000 | 2024-04-17 11:49AM EDT | 62.00 | 0.04 | 0.04 | 0.07 | +0.01 | +33.33% | 1 | 1,220 | 48.83% |
MRVL240419P00062500 | 2024-04-17 3:06PM EDT | 62.50 | 0.06 | 0.06 | 0.10 | +0.03 | +100.00% | 37 | 3,811 | 48.05% |
MRVL240419P00063000 | 2024-04-17 12:03PM EDT | 63.00 | 0.07 | 0.09 | 0.13 | -0.01 | -12.50% | 7 | 392 | 46.48% |
MRVL240419P00064000 | 2024-04-17 3:30PM EDT | 64.00 | 0.20 | 0.21 | 0.25 | +0.10 | +100.00% | 286 | 1,116 | 44.92% |
MRVL240419P00065000 | 2024-04-17 3:59PM EDT | 65.00 | 0.45 | 0.42 | 0.46 | +0.26 | +136.84% | 847 | 4,883 | 43.56% |
MRVL240419P00066000 | 2024-04-17 3:25PM EDT | 66.00 | 0.68 | 0.75 | 0.80 | +0.32 | +88.89% | 522 | 1,771 | 42.68% |
MRVL240419P00067000 | 2024-04-17 3:55PM EDT | 67.00 | 1.10 | 1.23 | 1.29 | +0.49 | +80.33% | 1,129 | 3,664 | 41.80% |
MRVL240419P00067500 | 2024-04-17 3:55PM EDT | 67.50 | 1.40 | 1.54 | 1.61 | +0.60 | +75.00% | 1,941 | 10,269 | 42.09% |
MRVL240419P00068000 | 2024-04-17 3:59PM EDT | 68.00 | 1.86 | 1.86 | 2.07 | +0.87 | +87.88% | 914 | 5,845 | 47.46% |
MRVL240419P00069000 | 2024-04-17 3:59PM EDT | 69.00 | 2.66 | 2.61 | 2.90 | +1.12 | +72.73% | 503 | 3,581 | 51.37% |
MRVL240419P00070000 | 2024-04-17 3:47PM EDT | 70.00 | 3.19 | 3.45 | 4.00 | +1.03 | +47.69% | 1,004 | 9,148 | 50.59% |
MRVL240419P00071000 | 2024-04-17 3:59PM EDT | 71.00 | 5.01 | 4.35 | 4.95 | +2.45 | +95.70% | 67 | 1,357 | 53.13% |
MRVL240419P00072000 | 2024-04-17 3:59PM EDT | 72.00 | 5.44 | 5.30 | 6.70 | +1.79 | +49.04% | 134 | 3,214 | 89.36% |
MRVL240419P00072500 | 2024-04-17 3:36PM EDT | 72.50 | 5.73 | 5.70 | 6.30 | +1.63 | +39.76% | 29 | 8,404 | 79.59% |
MRVL240419P00073000 | 2024-04-16 2:20PM EDT | 73.00 | 4.05 | 6.15 | 7.35 | -0.95 | -19.00% | 1 | 1,348 | 79.49% |
MRVL240419P00074000 | 2024-04-17 3:59PM EDT | 74.00 | 8.00 | 7.05 | 7.95 | +2.60 | +48.15% | 1,114 | 464 | 104.69% |
MRVL240419P00075000 | 2024-04-17 3:40PM EDT | 75.00 | 8.40 | 7.95 | 9.25 | +2.05 | +32.28% | 7,691 | 3,274 | 76.17% |
MRVL240419P00076000 | 2024-04-17 2:53PM EDT | 76.00 | 8.85 | 8.35 | 11.15 | +1.62 | +22.41% | 412 | 131 | 103.52% |
MRVL240419P00077000 | 2024-04-15 9:49AM EDT | 77.00 | 8.00 | 10.30 | 11.00 | +1.85 | +30.08% | 2 | 0 | 98.05% |
MRVL240419P00077500 | 2024-04-17 3:53PM EDT | 77.50 | 10.49 | 9.25 | 12.35 | +1.39 | +15.27% | 7,567 | 1,285 | 193.95% |
MRVL240419P00078000 | 2024-04-17 3:53PM EDT | 78.00 | 11.20 | 10.35 | 12.45 | +1.80 | +19.15% | 280 | 51 | 174.61% |
MRVL240419P00079000 | 2024-04-17 3:53PM EDT | 79.00 | 11.46 | 11.90 | 13.05 | +1.06 | +10.19% | 540 | 114 | 154.30% |
MRVL240419P00080000 | 2024-04-17 3:53PM EDT | 80.00 | 13.02 | 11.25 | 15.60 | +1.47 | +12.73% | 6,981 | 1,185 | 258.40% |
MRVL240419P00081000 | 2024-04-17 3:53PM EDT | 81.00 | 13.57 | 13.70 | 15.60 | +3.32 | +32.39% | 20 | 9 | 123.83% |
MRVL240419P00082500 | 2024-04-17 3:53PM EDT | 82.50 | 15.70 | 15.65 | 16.50 | +1.80 | +12.95% | 69 | 29 | 115.63% |
MRVL240419P00084000 | 2024-04-17 3:32PM EDT | 84.00 | 17.45 | 16.35 | 19.30 | +4.05 | +30.22% | 4 | 1 | 167.77% |
MRVL240419P00085000 | 2024-04-16 2:49PM EDT | 85.00 | 16.65 | 17.20 | 20.10 | 0.00 | - | 3 | 2 | 147.66% |
MRVL240419P00087500 | 2024-04-17 3:53PM EDT | 87.50 | 19.72 | 19.15 | 22.35 | +4.12 | +26.41% | 30 | 10 | 277.44% |
MRVL240419P00090000 | 2024-04-16 1:44PM EDT | 90.00 | 22.00 | 23.20 | 23.75 | 0.00 | - | 23 | 0 | 193.36% |
MRVL240419P00092500 | 2024-04-17 3:08PM EDT | 92.50 | 25.75 | 24.70 | 27.45 | +4.85 | +23.21% | 16 | 5 | 164.84% |
MRVL240419P00095000 | 2024-04-09 3:29PM EDT | 95.00 | 21.70 | 27.75 | 29.30 | 0.00 | - | 11 | 0 | 137.50% |
MRVL240419P00100000 | 2024-03-14 9:30AM EDT | 100.00 | 31.30 | 29.50 | 30.45 | 0.00 | - | 1 | 0 | 0.00% |
MRVL240419P00105000 | 2024-03-07 12:38PM EDT | 105.00 | 23.50 | 31.35 | 34.40 | 0.00 | - | 30 | 0 | 0.00% |
MRVL240419P00110000 | 2024-03-07 1:05PM EDT | 110.00 | 27.45 | 35.95 | 39.25 | 0.00 | - | - | 0 | 0.00% |
MRVL240419P00115000 | 2024-04-11 10:08AM EDT | 115.00 | 41.80 | 46.25 | 50.60 | 0.00 | - | 1 | 0 | 495.51% |
MRVL240419P00120000 | 2024-03-07 4:54PM EDT | 120.00 | 35.25 | 45.85 | 49.40 | 0.00 | - | - | 0 | 0.00% |