Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240405C00075000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 0.36 | 0.31 | 0.36 | -0.56 | -60.87% | 564 | 1,700 | 38.77% |
MRVL240412C00075000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 1.40 | 1.33 | 1.45 | -0.85 | -37.78% | 80 | 1,537 | 51.10% |
MRVL240419C00075000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 1.80 | 1.79 | 1.83 | -0.75 | -29.41% | 5,756 | 15,189 | 49.22% |
MRVL240426C00075000 | 2024-03-28 3:15PM EDT | 2024-04-26 | 2.18 | 2.13 | 2.24 | -0.71 | -24.57% | 34 | 169 | 48.39% |
MRVL240503C00075000 | 2024-03-28 2:26PM EDT | 2024-05-03 | 2.69 | 2.57 | 2.72 | -0.76 | -22.03% | 15 | 41 | 49.10% |
MRVL240517C00075000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 3.20 | 3.15 | 3.25 | -0.89 | -21.76% | 1,316 | 6,219 | 46.90% |
MRVL240621C00075000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 5.30 | 5.25 | 5.30 | -1.03 | -16.27% | 298 | 2,156 | 51.03% |
MRVL240719C00075000 | 2024-03-28 1:53PM EDT | 2024-07-19 | 6.10 | 5.95 | 6.10 | -0.90 | -12.86% | 4 | 737 | 49.52% |
MRVL240816C00075000 | 2024-03-28 3:55PM EDT | 2024-08-16 | 6.80 | 6.80 | 6.95 | -0.85 | -11.11% | 309 | 881 | 49.17% |
MRVL240920C00075000 | 2024-03-28 10:26AM EDT | 2024-09-20 | 8.35 | 8.15 | 8.30 | -0.94 | -10.12% | 12 | 899 | 50.51% |
MRVL241115C00075000 | 2024-03-27 3:36PM EDT | 2024-11-15 | 10.60 | 9.60 | 9.80 | 0.00 | - | 6 | 103 | 50.54% |
MRVL241220C00075000 | 2024-03-28 9:43AM EDT | 2024-12-20 | 11.75 | 10.70 | 10.90 | +0.35 | +3.07% | 1 | 616 | 51.67% |
MRVL250117C00075000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 11.30 | 11.20 | 11.40 | -0.95 | -7.76% | 9 | 2,875 | 51.14% |
MRVL260116C00075000 | 2024-03-27 3:05PM EDT | 2026-01-16 | 19.10 | 17.50 | 18.40 | 0.00 | - | 25 | 478 | 52.05% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240405P00075000 | 2024-03-28 3:07PM EDT | 2024-04-05 | 4.48 | 4.30 | 4.45 | +0.80 | +21.74% | 110 | 56 | 37.70% |
MRVL240412P00075000 | 2024-03-28 1:05PM EDT | 2024-04-12 | 5.21 | 5.35 | 5.50 | +0.36 | +7.42% | 2 | 43 | 50.93% |
MRVL240419P00075000 | 2024-03-28 3:13PM EDT | 2024-04-19 | 5.85 | 5.75 | 5.85 | +0.75 | +14.71% | 18 | 1,559 | 47.66% |
MRVL240426P00075000 | 2024-03-21 11:49AM EDT | 2024-04-26 | 8.23 | 6.00 | 6.15 | 0.00 | - | 55 | 72 | 45.58% |
MRVL240503P00075000 | 2024-03-28 2:02PM EDT | 2024-05-03 | 6.40 | 6.35 | 7.10 | +0.50 | +8.47% | 16 | 11 | 52.15% |
MRVL240517P00075000 | 2024-03-28 1:21PM EDT | 2024-05-17 | 6.70 | 6.80 | 6.90 | +0.58 | +9.48% | 116 | 2,114 | 42.27% |
MRVL240621P00075000 | 2024-03-28 2:20PM EDT | 2024-06-21 | 8.60 | 8.60 | 8.70 | +0.60 | +7.50% | 289 | 325 | 45.91% |
MRVL240719P00075000 | 2024-03-28 3:49PM EDT | 2024-07-19 | 9.15 | 9.05 | 9.15 | +0.30 | +3.39% | 3 | 376 | 42.70% |
MRVL240816P00075000 | 2024-03-28 3:52PM EDT | 2024-08-16 | 9.65 | 9.60 | 9.80 | +0.45 | +4.89% | 21 | 329 | 41.96% |
MRVL240920P00075000 | 2024-03-28 3:52PM EDT | 2024-09-20 | 10.75 | 10.60 | 10.75 | +0.55 | +5.39% | 11 | 175 | 42.40% |
MRVL241115P00075000 | 2024-03-27 3:43PM EDT | 2024-11-15 | 11.15 | 11.55 | 11.80 | 0.00 | - | 44 | 42 | 41.59% |
MRVL241220P00075000 | 2024-03-28 9:56AM EDT | 2024-12-20 | 12.30 | 12.30 | 12.55 | +0.38 | +3.19% | 4 | 594 | 41.87% |
MRVL250117P00075000 | 2024-03-26 3:55PM EDT | 2025-01-17 | 13.95 | 12.65 | 12.90 | 0.00 | - | 108 | 2,127 | 41.22% |
MRVL260116P00075000 | 2024-03-27 1:03PM EDT | 2026-01-16 | 16.40 | 16.80 | 17.50 | 0.00 | - | 1 | 28 | 39.77% |