Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240405C00045000 | 2024-03-21 10:40AM EDT | 2024-04-05 | 22.72 | 24.25 | 27.05 | 0.00 | - | - | 1 | 254.79% |
MRVL240419C00045000 | 2024-03-25 1:21PM EDT | 2024-04-19 | 21.15 | 24.80 | 27.90 | 0.00 | - | 89 | 53 | 121.78% |
MRVL240517C00045000 | 2024-03-15 2:36PM EDT | 2024-05-17 | 22.85 | 24.65 | 27.95 | 0.00 | - | 2 | 67 | 78.81% |
MRVL240621C00045000 | 2024-03-14 11:50AM EDT | 2024-06-21 | 22.30 | 26.05 | 27.10 | 0.00 | - | 1 | 705 | 67.92% |
MRVL240719C00045000 | 2024-03-27 9:35AM EDT | 2024-07-19 | 25.85 | 25.80 | 28.45 | 0.00 | - | 1 | 129 | 69.02% |
MRVL240816C00045000 | 2024-03-13 1:27PM EDT | 2024-08-16 | 24.95 | 25.30 | 28.90 | 0.00 | - | 1 | 10 | 61.40% |
MRVL240920C00045000 | 2024-03-20 3:37PM EDT | 2024-09-20 | 22.80 | 26.70 | 28.15 | 0.00 | - | 5 | 51 | 59.06% |
MRVL241220C00045000 | 2024-03-07 2:45PM EDT | 2024-12-20 | 40.50 | 27.85 | 29.20 | 0.00 | - | 1 | 1 | 57.68% |
MRVL250117C00045000 | 2024-03-28 10:19AM EDT | 2025-01-17 | 29.05 | 28.65 | 29.40 | -1.55 | -5.07% | 8 | 384 | 58.67% |
MRVL260116C00045000 | 2024-02-29 11:50AM EDT | 2026-01-16 | 33.22 | 32.70 | 34.35 | 0.00 | - | 1 | 16 | 59.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240419P00045000 | 2024-03-27 1:48PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 173 | 73.44% |
MRVL240426P00045000 | 2024-03-26 10:22AM EDT | 2024-04-26 | 0.07 | 0.00 | 1.63 | 0.00 | - | 1 | 14 | 121.19% |
MRVL240503P00045000 | 2024-03-28 3:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 3 | 53.13% |
MRVL240517P00045000 | 2024-03-25 12:47PM EDT | 2024-05-17 | 0.09 | 0.04 | 0.06 | 0.00 | - | 1 | 123 | 54.88% |
MRVL240621P00045000 | 2024-03-28 1:58PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 6 | 1,478 | 52.44% |
MRVL240719P00045000 | 2024-03-28 2:16PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.32 | -0.11 | -26.83% | 2 | 49 | 49.51% |
MRVL240816P00045000 | 2024-03-07 3:52PM EDT | 2024-08-16 | 0.38 | 0.42 | 0.46 | 0.00 | - | 10 | 16 | 47.90% |
MRVL240920P00045000 | 2024-03-26 3:59PM EDT | 2024-09-20 | 0.90 | 0.72 | 0.75 | 0.00 | - | 13 | 160 | 48.15% |
MRVL241220P00045000 | 2024-03-27 9:44AM EDT | 2024-12-20 | 1.44 | 1.42 | 1.47 | 0.00 | - | 2 | 100 | 47.23% |
MRVL250117P00045000 | 2024-03-27 12:54PM EDT | 2025-01-17 | 1.55 | 1.56 | 1.64 | 0.00 | - | 12 | 1,118 | 46.51% |
MRVL260116P00045000 | 2024-03-21 2:23PM EDT | 2026-01-16 | 4.30 | 3.90 | 4.15 | 0.00 | - | 1 | 273 | 44.08% |