Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240405C00050000 | 2024-03-27 1:46PM EDT | 2024-04-05 | 22.30 | 20.25 | 22.95 | 0.00 | - | 40 | 41 | 181.05% |
MRVL240412C00050000 | 2024-03-28 9:51AM EDT | 2024-04-12 | 21.99 | 20.75 | 22.05 | +4.00 | +22.23% | 2 | 13 | 121.78% |
MRVL240419C00050000 | 2024-03-28 10:49AM EDT | 2024-04-19 | 21.56 | 19.90 | 21.20 | +3.20 | +17.43% | 4 | 333 | 90.04% |
MRVL240517C00050000 | 2024-03-25 11:10AM EDT | 2024-05-17 | 17.70 | 21.05 | 22.50 | 0.00 | - | 1 | 135 | 76.90% |
MRVL240621C00050000 | 2024-03-28 10:16AM EDT | 2024-06-21 | 21.86 | 21.85 | 22.15 | -1.04 | -4.54% | 2 | 1,047 | 62.99% |
MRVL240719C00050000 | 2024-03-28 2:00PM EDT | 2024-07-19 | 22.40 | 21.30 | 22.45 | -1.45 | -6.08% | 5 | 181 | 52.73% |
MRVL240816C00050000 | 2024-03-28 10:18AM EDT | 2024-08-16 | 22.60 | 22.10 | 22.90 | -1.40 | -5.83% | 8 | 38 | 55.05% |
MRVL240920C00050000 | 2024-03-28 11:07AM EDT | 2024-09-20 | 23.95 | 23.35 | 24.25 | -0.90 | -3.62% | 2 | 36 | 61.44% |
MRVL241115C00050000 | 2024-03-18 11:01AM EDT | 2024-11-15 | 21.85 | 23.60 | 25.45 | 0.00 | - | 1 | 3 | 58.84% |
MRVL241220C00050000 | 2024-03-15 2:05PM EDT | 2024-12-20 | 22.53 | 24.90 | 26.00 | 0.00 | - | 10 | 21 | 60.86% |
MRVL250117C00050000 | 2024-03-27 1:28PM EDT | 2025-01-17 | 26.65 | 25.20 | 25.55 | 0.00 | - | 31 | 1,588 | 57.45% |
MRVL260116C00050000 | 2024-03-28 1:49PM EDT | 2026-01-16 | 30.40 | 28.95 | 31.65 | -1.01 | -3.22% | 4 | 139 | 57.37% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240405P00050000 | 2024-03-13 3:03PM EDT | 2024-04-05 | 0.16 | 0.00 | 0.69 | 0.00 | - | 10 | 10 | 151.76% |
MRVL240412P00050000 | 2024-03-26 1:02PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 43 | 79.30% |
MRVL240419P00050000 | 2024-03-27 12:01PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.10 | 0.00 | - | 35 | 198 | 67.19% |
MRVL240426P00050000 | 2024-03-27 3:00PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.06 | 0.00 | - | 276 | 230 | 56.25% |
MRVL240503P00050000 | 2024-03-27 10:21AM EDT | 2024-05-03 | 0.07 | 0.03 | 0.09 | 0.00 | - | 12 | 22 | 52.34% |
MRVL240517P00050000 | 2024-03-28 2:07PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.13 | 0.00 | - | 7 | 940 | 50.29% |
MRVL240621P00050000 | 2024-03-28 2:07PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.48 | -0.03 | -6.00% | 6 | 4,862 | 50.20% |
MRVL240719P00050000 | 2024-03-28 2:16PM EDT | 2024-07-19 | 0.65 | 0.64 | 0.67 | 0.00 | - | 3 | 2,791 | 47.29% |
MRVL240816P00050000 | 2024-03-26 10:50AM EDT | 2024-08-16 | 1.20 | 0.87 | 0.90 | 0.00 | - | 1 | 622 | 45.87% |
MRVL240920P00050000 | 2024-03-28 1:58PM EDT | 2024-09-20 | 1.35 | 1.31 | 1.36 | -0.25 | -15.62% | 5 | 2,057 | 46.52% |
MRVL241115P00050000 | 2024-03-28 11:53AM EDT | 2024-11-15 | 1.82 | 1.83 | 1.90 | -0.40 | -18.02% | 20 | 25 | 45.39% |
MRVL241220P00050000 | 2024-03-28 3:06PM EDT | 2024-12-20 | 2.35 | 2.31 | 2.37 | -0.48 | -16.96% | 3 | 174 | 45.92% |
MRVL250117P00050000 | 2024-03-27 10:13AM EDT | 2025-01-17 | 2.51 | 2.51 | 2.59 | +0.03 | +1.21% | 1 | 7,123 | 45.24% |
MRVL260116P00050000 | 2024-03-27 12:57PM EDT | 2026-01-16 | 5.55 | 5.05 | 5.65 | +0.30 | +5.71% | 2 | 1,652 | 43.07% |