Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240322C00045000 | 2024-03-06 1:50PM EDT | 45.00 | 37.10 | 18.60 | 19.20 | 0.00 | - | 2 | 0 | 160.16% |
MRVL240322C00050000 | 2024-03-18 11:17AM EDT | 50.00 | 17.20 | 12.70 | 14.60 | -0.24 | -1.38% | 1 | 51 | 204.40% |
MRVL240322C00053000 | 2024-03-08 1:29PM EDT | 53.00 | 24.35 | 10.45 | 11.30 | 0.00 | - | 12 | 12 | 85.16% |
MRVL240322C00054000 | 2024-03-08 1:43PM EDT | 54.00 | 23.25 | 9.75 | 11.45 | 0.00 | - | 2 | 2 | 156.05% |
MRVL240322C00055000 | 2024-03-14 3:16PM EDT | 55.00 | 11.24 | 8.50 | 9.25 | 0.00 | - | - | 2 | 70.31% |
MRVL240322C00056000 | 2024-03-01 10:45AM EDT | 56.00 | 16.90 | 6.55 | 8.35 | 0.00 | - | 2 | 2 | 115.43% |
MRVL240322C00057000 | 2024-03-14 9:50AM EDT | 57.00 | 9.65 | 6.65 | 7.55 | 0.00 | - | 10 | 12 | 85.16% |
MRVL240322C00058000 | 2024-02-29 2:45PM EDT | 58.00 | 13.60 | 5.45 | 6.35 | 0.00 | - | 12 | 8 | 53.52% |
MRVL240322C00059000 | 2024-03-01 3:11PM EDT | 59.00 | 18.77 | 4.80 | 5.30 | 0.00 | - | 2 | 3 | 61.52% |
MRVL240322C00060000 | 2024-03-18 10:47AM EDT | 60.00 | 7.53 | 4.05 | 4.30 | +0.35 | +4.87% | 1 | 53 | 60.16% |
MRVL240322C00061000 | 2024-03-15 10:05AM EDT | 61.00 | 5.75 | 3.20 | 3.45 | 0.00 | - | 3 | 15 | 57.32% |
MRVL240322C00062000 | 2024-03-19 9:43AM EDT | 62.00 | 2.50 | 2.53 | 2.62 | -2.30 | -47.92% | 13 | 25 | 56.15% |
MRVL240322C00063000 | 2024-03-19 9:40AM EDT | 63.00 | 1.93 | 1.95 | 2.03 | -3.07 | -61.40% | 23 | 44 | 57.91% |
MRVL240322C00064000 | 2024-03-19 9:44AM EDT | 64.00 | 1.31 | 1.31 | 1.37 | -3.24 | -71.21% | 27 | 116 | 53.13% |
MRVL240322C00065000 | 2024-03-19 9:44AM EDT | 65.00 | 0.93 | 0.93 | 0.96 | -2.00 | -68.26% | 73 | 313 | 54.00% |
MRVL240322C00066000 | 2024-03-19 9:41AM EDT | 66.00 | 0.69 | 0.67 | 0.71 | -1.68 | -70.89% | 99 | 449 | 56.59% |
MRVL240322C00067000 | 2024-03-19 9:44AM EDT | 67.00 | 0.42 | 0.40 | 0.43 | -1.44 | -77.42% | 151 | 1,155 | 54.59% |
MRVL240322C00068000 | 2024-03-19 9:44AM EDT | 68.00 | 0.27 | 0.26 | 0.29 | -1.17 | -81.25% | 476 | 2,511 | 55.86% |
MRVL240322C00069000 | 2024-03-19 9:45AM EDT | 69.00 | 0.19 | 0.18 | 0.20 | -0.90 | -82.57% | 32 | 1,078 | 57.81% |
MRVL240322C00070000 | 2024-03-19 9:44AM EDT | 70.00 | 0.13 | 0.13 | 0.14 | -0.68 | -83.95% | 275 | 4,139 | 60.16% |
MRVL240322C00071000 | 2024-03-19 9:44AM EDT | 71.00 | 0.10 | 0.09 | 0.10 | -0.52 | -83.87% | 1,044 | 1,128 | 62.31% |
MRVL240322C00072000 | 2024-03-19 9:37AM EDT | 72.00 | 0.07 | 0.06 | 0.09 | -0.37 | -84.09% | 48 | 1,041 | 65.63% |
MRVL240322C00073000 | 2024-03-19 9:36AM EDT | 73.00 | 0.09 | 0.04 | 0.07 | -0.26 | -74.29% | 68 | 2,105 | 67.97% |
MRVL240322C00074000 | 2024-03-19 9:40AM EDT | 74.00 | 0.04 | 0.04 | 0.05 | -0.23 | -85.19% | 163 | 393 | 71.09% |
MRVL240322C00075000 | 2024-03-19 9:30AM EDT | 75.00 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 2 | 734 | 75.00% |
MRVL240322C00076000 | 2024-03-19 9:33AM EDT | 76.00 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 3 | 1,002 | 75.00% |
MRVL240322C00077000 | 2024-03-19 9:30AM EDT | 77.00 | 0.02 | 0.01 | 0.04 | -0.12 | -85.71% | 128 | 1,190 | 79.69% |
MRVL240322C00078000 | 2024-03-18 3:01PM EDT | 78.00 | 0.05 | 0.01 | 0.03 | -0.07 | -58.33% | 56 | 694 | 82.03% |
MRVL240322C00079000 | 2024-03-18 3:45PM EDT | 79.00 | 0.05 | 0.00 | 0.03 | -0.03 | -37.50% | 38 | 489 | 82.81% |
MRVL240322C00080000 | 2024-03-19 9:36AM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 4 | 1,016 | 87.50% |
MRVL240322C00081000 | 2024-03-18 3:55PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 93 | 397 | 92.19% |
MRVL240322C00082000 | 2024-03-18 3:55PM EDT | 82.00 | 0.01 | 0.00 | 0.40 | -0.03 | -75.00% | 3 | 231 | 141.41% |
MRVL240322C00083000 | 2024-03-18 9:59AM EDT | 83.00 | 0.01 | 0.00 | 0.38 | -0.01 | -50.00% | 3 | 191 | 145.31% |
MRVL240322C00084000 | 2024-03-18 3:40PM EDT | 84.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 5 | 262 | 134.38% |
MRVL240322C00085000 | 2024-03-18 2:36PM EDT | 85.00 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 11 | 970 | 127.34% |
MRVL240322C00086000 | 2024-03-14 3:51PM EDT | 86.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 4 | 349 | 194.14% |
MRVL240322C00087000 | 2024-03-18 2:36PM EDT | 87.00 | 0.02 | 0.00 | 0.33 | -0.01 | -33.33% | 52 | 116 | 161.33% |
MRVL240322C00088000 | 2024-03-15 11:25AM EDT | 88.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 2 | 180 | 165.23% |
MRVL240322C00089000 | 2024-03-14 11:11AM EDT | 89.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 482 | 118.75% |
MRVL240322C00090000 | 2024-03-18 2:44PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 181 | 1,179 | 134.38% |
MRVL240322C00091000 | 2024-03-14 11:10AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 161 | 50.00% |
MRVL240322C00092000 | 2024-03-11 10:10AM EDT | 92.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 11 | 43 | 182.42% |
MRVL240322C00093000 | 2024-03-15 3:49PM EDT | 93.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 32 | 186.72% |
MRVL240322C00094000 | 2024-03-12 9:55AM EDT | 94.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 2 | 52 | 191.02% |
MRVL240322C00095000 | 2024-03-15 1:55PM EDT | 95.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 848 | 182.03% |
MRVL240322C00100000 | 2024-03-15 1:13PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,123 | 50.00% |
MRVL240322C00105000 | 2024-03-18 10:19AM EDT | 105.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 3,715 | 210.94% |
MRVL240322C00110000 | 2024-03-11 9:30AM EDT | 110.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 90 | 92 | 235.94% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240322P00040000 | 2024-02-22 10:50AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
MRVL240322P00045000 | 2024-03-01 2:15PM EDT | 45.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 15 | 23 | 187.11% |
MRVL240322P00050000 | 2024-03-14 11:09AM EDT | 50.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 1 | 63 | 138.67% |
MRVL240322P00053000 | 2024-03-05 1:22PM EDT | 53.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 81.25% |
MRVL240322P00054000 | 2024-03-07 12:58PM EDT | 54.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 2 | 84 | 78.13% |
MRVL240322P00055000 | 2024-03-15 3:57PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 227 | 62.50% |
MRVL240322P00056000 | 2024-03-18 10:16AM EDT | 56.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 25 | 287 | 57.81% |
MRVL240322P00057000 | 2024-03-18 11:12AM EDT | 57.00 | 0.02 | 0.03 | 0.06 | -0.04 | -66.67% | 100 | 379 | 58.20% |
MRVL240322P00058000 | 2024-03-18 12:19PM EDT | 58.00 | 0.04 | 0.06 | 0.08 | -0.02 | -33.33% | 52 | 172 | 55.08% |
MRVL240322P00059000 | 2024-03-19 9:43AM EDT | 59.00 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 11 | 174 | 53.13% |
MRVL240322P00060000 | 2024-03-19 9:39AM EDT | 60.00 | 0.18 | 0.21 | 0.24 | +0.05 | +38.46% | 13 | 421 | 52.83% |
MRVL240322P00061000 | 2024-03-19 9:42AM EDT | 61.00 | 0.36 | 0.37 | 0.41 | +0.17 | +89.47% | 9 | 422 | 52.34% |
MRVL240322P00062000 | 2024-03-19 9:42AM EDT | 62.00 | 0.58 | 0.60 | 0.64 | +0.27 | +87.10% | 119 | 356 | 51.17% |
MRVL240322P00063000 | 2024-03-19 9:44AM EDT | 63.00 | 1.01 | 0.92 | 0.97 | +0.58 | +134.88% | 301 | 504 | 50.93% |
MRVL240322P00064000 | 2024-03-19 9:44AM EDT | 64.00 | 1.45 | 1.41 | 1.43 | +0.74 | +104.23% | 444 | 384 | 50.15% |
MRVL240322P00065000 | 2024-03-19 9:42AM EDT | 65.00 | 1.89 | 1.98 | 2.03 | +0.86 | +83.50% | 574 | 3,000 | 50.05% |
MRVL240322P00066000 | 2024-03-19 9:41AM EDT | 66.00 | 2.58 | 2.65 | 2.73 | +1.21 | +88.32% | 1,066 | 2,135 | 51.37% |
MRVL240322P00067000 | 2024-03-19 9:39AM EDT | 67.00 | 3.35 | 3.50 | 3.65 | +1.42 | +73.58% | 38 | 1,793 | 54.59% |
MRVL240322P00068000 | 2024-03-19 9:40AM EDT | 68.00 | 4.25 | 4.35 | 4.55 | +1.73 | +68.65% | 21 | 2,014 | 56.84% |
MRVL240322P00069000 | 2024-03-19 9:30AM EDT | 69.00 | 3.85 | 4.95 | 5.20 | +1.02 | +36.04% | 265 | 376 | 41.02% |
MRVL240322P00070000 | 2024-03-19 9:41AM EDT | 70.00 | 6.00 | 6.00 | 6.35 | +2.25 | +60.00% | 32 | 762 | 65.43% |
MRVL240322P00071000 | 2024-03-18 3:37PM EDT | 71.00 | 6.12 | 6.85 | 7.60 | +1.32 | +27.50% | 1 | 1,412 | 57.81% |
MRVL240322P00072000 | 2024-03-18 3:45PM EDT | 72.00 | 4.75 | 7.90 | 8.40 | -0.48 | -9.18% | 7 | 644 | 84.57% |
MRVL240322P00073000 | 2024-03-19 9:40AM EDT | 73.00 | 9.08 | 8.80 | 9.35 | +3.23 | +55.21% | 1 | 528 | 86.52% |
MRVL240322P00074000 | 2024-03-18 12:47PM EDT | 74.00 | 6.58 | 9.90 | 10.95 | -0.47 | -6.67% | 1 | 138 | 100.78% |
MRVL240322P00075000 | 2024-03-18 12:18PM EDT | 75.00 | 7.65 | 10.75 | 11.35 | -0.31 | -3.89% | 1 | 845 | 99.61% |
MRVL240322P00076000 | 2024-03-18 3:34PM EDT | 76.00 | 10.92 | 11.75 | 12.20 | +1.32 | +13.75% | 1 | 424 | 80.08% |
MRVL240322P00077000 | 2024-03-15 12:16PM EDT | 77.00 | 9.87 | 12.85 | 13.50 | 0.00 | - | 5 | 2,157 | 75.00% |
MRVL240322P00078000 | 2024-03-18 10:42AM EDT | 78.00 | 10.55 | 13.85 | 15.00 | -0.41 | -3.74% | 29 | 235 | 126.37% |
MRVL240322P00079000 | 2024-03-18 2:10PM EDT | 79.00 | 11.50 | 14.75 | 15.45 | -1.50 | -11.54% | 21 | 233 | 135.16% |
MRVL240322P00080000 | 2024-03-18 1:50PM EDT | 80.00 | 12.65 | 15.50 | 16.65 | -0.03 | -0.24% | 43 | 112 | 159.96% |
MRVL240322P00081000 | 2024-03-12 9:36AM EDT | 81.00 | 9.21 | 16.45 | 17.70 | 0.00 | - | 1 | 117 | 170.31% |
MRVL240322P00082000 | 2024-03-14 9:30AM EDT | 82.00 | 14.97 | 17.90 | 18.40 | 0.00 | - | 1 | 0 | 146.68% |
MRVL240322P00083000 | 2024-03-12 12:45PM EDT | 83.00 | 11.40 | 18.85 | 19.50 | 0.00 | - | 1 | 1 | 100.00% |
MRVL240322P00084000 | 2024-03-14 3:48PM EDT | 84.00 | 18.00 | 19.90 | 20.55 | 0.00 | - | 4 | 5 | 125.78% |
MRVL240322P00085000 | 2024-03-14 11:14AM EDT | 85.00 | 19.40 | 20.00 | 21.30 | 0.00 | - | 2 | 1 | 147.27% |
MRVL240322P00086000 | 2024-03-13 3:09PM EDT | 86.00 | 17.80 | 21.80 | 22.70 | 0.00 | - | 200 | 0 | 141.41% |
MRVL240322P00087000 | 2024-03-08 4:25PM EDT | 87.00 | 11.25 | 21.85 | 23.45 | 0.00 | - | 42 | 0 | 179.49% |
MRVL240322P00088000 | 2024-03-18 11:16AM EDT | 88.00 | 20.80 | 23.90 | 24.75 | +0.90 | +4.52% | 1 | 1 | 166.02% |
MRVL240322P00089000 | 2024-03-08 12:17PM EDT | 89.00 | 11.75 | 24.35 | 26.00 | 0.00 | - | 7 | 6 | 123.44% |
MRVL240322P00090000 | 2024-03-08 4:13PM EDT | 90.00 | 14.01 | 24.70 | 26.50 | 0.00 | - | 3 | 0 | 200.78% |
MRVL240322P00091000 | 2024-03-12 12:39PM EDT | 91.00 | 18.98 | 25.25 | 27.50 | 0.00 | - | 1 | 0 | 205.66% |
MRVL240322P00092000 | 2024-03-12 9:34AM EDT | 92.00 | 19.50 | 26.00 | 28.50 | 0.00 | - | 3 | 0 | 210.55% |
MRVL240322P00093000 | 2024-03-07 11:41AM EDT | 93.00 | 13.00 | 27.20 | 30.00 | 0.00 | - | - | 0 | 263.67% |
MRVL240322P00094000 | 2024-03-13 9:42AM EDT | 94.00 | 24.30 | 28.35 | 30.70 | 0.00 | - | - | - | 242.38% |
MRVL240322P00095000 | 2024-03-08 1:35PM EDT | 95.00 | 17.97 | 29.35 | 31.55 | 0.00 | - | 4 | 0 | 230.66% |
MRVL240322P00100000 | 2024-03-07 1:01PM EDT | 100.00 | 18.35 | 34.40 | 36.45 | 0.00 | - | 15 | 0 | 239.26% |
MRVL240322P00105000 | 2024-03-07 4:58PM EDT | 105.00 | 21.29 | 39.40 | 41.40 | 0.00 | - | 8 | 0 | 251.17% |